Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.88 | 11.88 | 11.29 | 11.32 | 582,872 | -0.53(-4.46%) |
Apr 29, 2010 | 11.81 | 11.91 | 11.69 | 11.84 | 466,344 | +0.09(+0.75%) |
Apr 28, 2010 | 11.64 | 11.86 | 11.63 | 11.75 | 913,267 | +0.25(+2.14%) |
Apr 27, 2010 | 11.84 | 12.06 | 11.46 | 11.51 | 883,606 | -0.43(-3.58%) |
Apr 26, 2010 | 12.02 | 12.13 | 11.89 | 11.94 | 673,124 | -0.06(-0.50%) |
Apr 23, 2010 | 11.52 | 12.04 | 11.46 | 12.00 | 611,956 | +0.49(+4.27%) |
Apr 22, 2010 | 11.33 | 11.51 | 11.30 | 11.50 | 458,519 | +0.02(+0.18%) |
Apr 21, 2010 | 11.36 | 11.49 | 11.23 | 11.48 | 401,407 | +0.11(+0.96%) |
Apr 20, 2010 | 11.16 | 11.42 | 11.16 | 11.38 | 455,792 | +0.24(+2.17%) |
Apr 19, 2010 | 11.14 | 11.22 | 10.83 | 11.13 | 485,413 | -0.07(-0.61%) |
Apr 16, 2010 | 11.25 | 11.34 | 10.97 | 11.20 | 362,765 | -0.06(-0.57%) |
Apr 15, 2010 | 11.24 | 11.46 | 11.21 | 11.27 | 367,657 | -0.02(-0.18%) |
Apr 14, 2010 | 11.37 | 11.42 | 11.21 | 11.29 | 426,094 | -0.04(-0.36%) |
Apr 13, 2010 | 11.28 | 11.36 | 11.18 | 11.33 | 525,563 | +0.04(+0.39%) |
Apr 12, 2010 | 11.28 | 11.30 | 11.21 | 11.28 | 319,977 | +0.06(+0.54%) |
Apr 09, 2010 | 11.01 | 11.31 | 10.98 | 11.22 | 400,762 | +0.20(+1.83%) |
Apr 08, 2010 | 11.09 | 11.13 | 10.90 | 11.02 | 559,586 | -0.16(-1.44%) |
Apr 07, 2010 | 11.10 | 11.26 | 11.06 | 11.18 | 614,254 | +0.01(+0.07%) |
Apr 06, 2010 | 11.09 | 11.23 | 11.06 | 11.17 | 336,882 | +0.06(+0.51%) |
Apr 05, 2010 | 10.69 | 11.32 | 10.63 | 11.12 | 985,733 | +0.44(+4.07%) |
Apr 01, 2010 | 10.48 | 10.68 | 10.68 | 10.68 | 1,230,395 | +0.29(+2.79%) |
Mar 31, 2010 | 10.28 | 10.47 | 10.28 | 10.39 | 616,088 | +0.02(+0.23%) |
Mar 30, 2010 | 9.889 | 10.51 | 9.752 | 10.37 | 2,702,756 | +0.99(+10.52%) |
Mar 29, 2010 | 9.312 | 9.409 | 9.288 | 9.381 | 272,627 | +0.12(+1.31%) |
Mar 26, 2010 | 9.220 | 9.284 | 9.175 | 9.260 | 488,589 | +0.05(+0.52%) |
Mar 25, 2010 | 9.518 | 9.518 | 9.196 | 9.212 | 309,336 | -0.26(-2.72%) |
Mar 24, 2010 | 9.486 | 9.594 | 9.449 | 9.470 | 432,936 | -0.09(-0.97%) |
Mar 23, 2010 | 9.586 | 9.598 | 9.462 | 9.562 | 371,833 | -0.04(-0.38%) |
Mar 22, 2010 | 9.324 | 9.663 | 9.252 | 9.598 | 279,591 | +0.19(+2.01%) |
Mar 19, 2010 | 10.02 | 10.02 | 9.369 | 9.409 | 643,138 | -0.55(-5.50%) |
Mar 18, 2010 | 9.840 | 9.981 | 9.840 | 9.957 | 468,957 | +0.14(+1.40%) |
Mar 17, 2010 | 9.494 | 9.973 | 9.494 | 9.820 | 791,622 | +0.37(+3.88%) |
Mar 16, 2010 | 9.260 | 9.453 | 9.212 | 9.453 | 400,243 | +0.25(+2.76%) |
Mar 15, 2010 | 9.155 | 9.216 | 9.143 | 9.200 | 261,802 | +0.05(+0.56%) |
Mar 12, 2010 | 9.108 | 9.164 | 9.020 | 9.148 | 217,334 | +0.10(+1.07%) |
Mar 11, 2010 | 9.040 | 9.076 | 8.903 | 9.052 | 233,466 | -0.06(-0.71%) |
Mar 10, 2010 | 9.048 | 9.233 | 9.008 | 9.116 | 224,014 | +0.04(+0.44%) |
Mar 09, 2010 | 8.967 | 9.112 | 8.879 | 9.076 | 360,487 | +0.10(+1.16%) |
Mar 08, 2010 | 9.116 | 9.188 | 8.963 | 8.971 | 595,588 | -0.17(-1.89%) |
Mar 05, 2010 | 9.301 | 9.405 | 9.112 | 9.144 | 772,850 | -0.12(-1.26%) |
Mar 04, 2010 | 9.353 | 9.413 | 9.204 | 9.261 | 348,634 | -0.12(-1.24%) |
Mar 03, 2010 | 9.225 | 9.466 | 9.104 | 9.377 | 735,840 | +0.19(+2.10%) |
Mar 02, 2010 | 9.008 | 9.341 | 8.995 | 9.184 | 694,764 | +0.18(+2.05%) |
Mar 01, 2010 | 8.296 | 9.004 | 8.296 | 8.999 | 1,082,094 | +0.86(+10.57%) |
Feb 26, 2010 | 8.276 | 8.372 | 8.127 | 8.139 | 659,784 | -0.15(-1.84%) |
Feb 25, 2010 | 8.055 | 8.300 | 8.043 | 8.292 | 722,129 | +0.08(+1.03%) |
Feb 24, 2010 | 8.196 | 8.332 | 8.047 | 8.208 | 856,549 | -0.04(-0.49%) |
Feb 23, 2010 | 8.465 | 8.465 | 8.139 | 8.248 | 519,843 | -0.26(-3.02%) |
Feb 22, 2010 | 8.356 | 8.509 | 8.328 | 8.505 | 778,139 | +0.15(+1.78%) |
Feb 19, 2010 | 8.220 | 8.401 | 8.175 | 8.356 | 716,653 | +0.13(+1.61%) |
Feb 18, 2010 | 8.051 | 8.224 | 8.011 | 8.224 | 236,320 | +0.14(+1.74%) |
Feb 17, 2010 | 8.063 | 8.107 | 7.954 | 8.083 | 248,936 | +0.07(+0.90%) |
Feb 16, 2010 | 8.031 | 8.075 | 7.906 | 8.011 | 319,332 | +0.07(+0.91%) |
Feb 12, 2010 | 7.838 | 7.938 | 7.938 | 7.938 | 889,680 | +0.02(+0.30%) |
Feb 11, 2010 | 7.878 | 7.999 | 7.717 | 7.914 | 567,136 | -0.01(-0.15%) |
Feb 10, 2010 | 8.003 | 8.055 | 7.858 | 7.926 | 598,337 | -0.14(-1.69%) |
Feb 09, 2010 | 8.023 | 8.119 | 7.958 | 8.063 | 767,023 | +0.16(+2.03%) |
Feb 08, 2010 | 8.208 | 8.216 | 7.902 | 7.902 | 720,999 | -0.34(-4.10%) |
Feb 05, 2010 | 8.264 | 8.360 | 7.999 | 8.240 | 458,439 | +0.00(+0.05%) |
Feb 04, 2010 | 8.485 | 8.485 | 8.220 | 8.236 | 410,497 | -0.31(-3.62%) |
Feb 03, 2010 | 8.662 | 8.879 | 8.477 | 8.545 | 272,479 | -0.14(-1.67%) |
Feb 02, 2010 | 8.634 | 8.714 | 8.472 | 8.690 | 328,418 | +0.26(+3.05%) |
Feb 01, 2010 | 8.280 | 8.686 | 8.111 | 8.433 | 567,910 | +0.18(+2.19%) |
Jan 29, 2010 | 8.441 | 8.622 | 8.248 | 8.252 | 300,518 | -0.15(-1.82%) |
Jan 28, 2010 | 8.662 | 8.662 | 8.212 | 8.405 | 260,278 | -0.22(-2.52%) |
Jan 27, 2010 | 8.565 | 8.698 | 8.449 | 8.622 | 229,764 | +0.01(+0.14%) |
Jan 26, 2010 | 8.614 | 8.730 | 8.493 | 8.610 | 470,092 | -0.09(-1.02%) |
Jan 25, 2010 | 8.803 | 8.803 | 8.626 | 8.698 | 394,596 | -0.00(-0.05%) |
Jan 22, 2010 | 8.967 | 8.999 | 8.674 | 8.702 | 425,175 | -0.25(-2.83%) |
Jan 21, 2010 | 9.397 | 9.530 | 8.947 | 8.955 | 614,840 | -0.62(-6.47%) |
Jan 20, 2010 | 9.767 | 9.803 | 9.474 | 9.574 | 235,339 | -0.27(-2.70%) |
Jan 19, 2010 | 9.811 | 9.892 | 9.759 | 9.840 | 492,755 | +0.02(+0.20%) |
Jan 15, 2010 | 9.892 | 9.819 | 9.819 | 9.819 | 2,069,453 | -0.03(-0.29%) |
Jan 14, 2010 | 10.04 | 10.09 | 9.836 | 9.848 | 171,081 | -0.25(-2.51%) |
Jan 13, 2010 | 9.948 | 10.13 | 9.827 | 10.10 | 197,904 | +0.22(+2.24%) |
Jan 12, 2010 | 9.936 | 10.03 | 9.819 | 9.880 | 138,532 | -0.16(-1.64%) |
Jan 11, 2010 | 10.12 | 10.12 | 9.771 | 10.04 | 176,898 | -0.02(-0.16%) |
Jan 08, 2010 | 10.09 | 10.10 | 9.988 | 10.06 | 93,217 | -0.06(-0.56%) |
Jan 07, 2010 | 10.14 | 10.19 | 10.01 | 10.12 | 315,155 | -0.04(-0.36%) |
Jan 06, 2010 | 10.17 | 10.25 | 10.06 | 10.15 | 237,656 | +0.00(+0.00%) |
Jan 05, 2010 | 10.19 | 10.30 | 10.07 | 10.15 | 157,786 | -0.08(-0.75%) |
Jan 04, 2010 | 10.12 | 10.25 | 10.12 | 10.23 | 202,974 | +0.21(+2.09%) |
Dec 31, 2009 | 10.04 | 10.02 | 10.02 | 10.02 | 427,922 | -0.04(-0.44%) |
Dec 30, 2009 | 10.05 | 10.10 | 10.02 | 10.06 | 254,347 | -0.01(-0.08%) |
Dec 29, 2009 | 10.19 | 10.19 | 10.04 | 10.07 | 250,369 | -0.12(-1.14%) |
Dec 28, 2009 | 10.29 | 10.30 | 10.05 | 10.19 | 191,674 | -0.05(-0.51%) |
Dec 24, 2009 | 10.25 | 10.27 | 10.21 | 10.24 | 69,012 | -0.00(-0.04%) |
Dec 23, 2009 | 10.27 | 10.40 | 10.24 | 10.25 | 220,653 | +0.04(+0.39%) |
Dec 22, 2009 | 9.755 | 10.21 | 9.755 | 10.21 | 438,274 | +0.44(+4.49%) |
Dec 21, 2009 | 10.17 | 10.25 | 9.723 | 9.767 | 564,688 | -0.32(-3.15%) |
Dec 18, 2009 | 10.37 | 10.37 | 10.07 | 10.08 | 462,171 | -0.18(-1.80%) |
Dec 17, 2009 | 10.55 | 10.56 | 10.15 | 10.27 | 282,000 | -0.31(-2.93%) |
Dec 16, 2009 | 10.48 | 10.65 | 10.44 | 10.58 | 256,795 | +0.19(+1.82%) |
Dec 15, 2009 | 10.49 | 10.57 | 10.35 | 10.39 | 305,678 | -0.10(-0.96%) |
Dec 14, 2009 | 10.43 | 10.52 | 10.39 | 10.49 | 291,126 | +0.19(+1.87%) |
Dec 11, 2009 | 10.36 | 10.46 | 10.13 | 10.30 | 311,408 | -0.04(-0.39%) |
Dec 10, 2009 | 10.55 | 10.63 | 10.21 | 10.34 | 306,638 | -0.20(-1.87%) |
Dec 09, 2009 | 10.29 | 10.56 | 10.07 | 10.53 | 317,538 | +0.27(+2.66%) |
Dec 08, 2009 | 10.43 | 10.48 | 10.15 | 10.26 | 209,122 | -0.21(-2.00%) |
Dec 07, 2009 | 10.45 | 10.55 | 10.32 | 10.47 | 149,024 | +0.01(+0.12%) |
Dec 04, 2009 | 10.48 | 10.55 | 10.19 | 10.46 | 241,751 | +0.14(+1.36%) |
Dec 03, 2009 | 10.66 | 10.74 | 10.31 | 10.32 | 268,844 | -0.34(-3.17%) |
Dec 02, 2009 | 10.35 | 10.69 | 10.35 | 10.66 | 268,389 | +0.28(+2.71%) |
Dec 01, 2009 | 10.60 | 10.66 | 10.23 | 10.37 | 380,525 | -0.14(-1.30%) |
Nov 30, 2009 | 10.55 | 10.55 | 10.24 | 10.51 | 404,451 | -0.04(-0.42%) |
Nov 27, 2009 | 10.59 | 10.68 | 10.47 | 10.55 | 105,045 | -0.30(-2.74%) |
Nov 25, 2009 | 10.93 | 10.98 | 10.81 | 10.85 | 315,956 | +0.00(+0.00%) |
Nov 24, 2009 | 11.01 | 11.01 | 10.69 | 10.85 | 214,488 | -0.14(-1.24%) |
Nov 23, 2009 | 11.21 | 11.21 | 10.91 | 10.99 | 184,479 | +0.23(+2.09%) |
Nov 20, 2009 | 10.74 | 10.85 | 10.64 | 10.76 | 297,575 | -0.08(-0.78%) |
Nov 19, 2009 | 10.93 | 10.97 | 10.54 | 10.85 | 427,447 | -0.13(-1.21%) |
Nov 18, 2009 | 11.19 | 11.19 | 10.89 | 10.98 | 220,989 | -0.17(-1.55%) |
Nov 17, 2009 | 11.05 | 11.23 | 10.98 | 11.15 | 521,747 | +0.00(+0.04%) |
Nov 16, 2009 | 10.78 | 11.15 | 10.78 | 11.15 | 628,138 | +0.48(+4.52%) |
Nov 13, 2009 | 10.66 | 10.75 | 10.57 | 10.67 | 272,298 | +0.04(+0.38%) |
Nov 12, 2009 | 10.76 | 11.00 | 10.60 | 10.63 | 168,753 | -0.14(-1.31%) |
Nov 11, 2009 | 10.70 | 10.94 | 10.64 | 10.77 | 144,515 | +0.11(+1.02%) |
Nov 10, 2009 | 10.58 | 10.74 | 10.51 | 10.66 | 317,707 | +0.06(+0.61%) |
Nov 09, 2009 | 10.43 | 10.70 | 10.41 | 10.60 | 425,760 | +0.24(+2.29%) |
Nov 06, 2009 | 10.24 | 10.49 | 10.23 | 10.36 | 295,868 | +0.05(+0.51%) |
Nov 05, 2009 | 9.868 | 10.45 | 9.747 | 10.31 | 424,638 | +0.55(+5.64%) |
Nov 04, 2009 | 10.09 | 10.10 | 9.715 | 9.755 | 453,689 | -0.31(-3.07%) |
Nov 03, 2009 | 10.46 | 10.55 | 9.719 | 10.06 | 679,441 | -0.02(-0.16%) |
Nov 02, 2009 | 9.876 | 10.09 | 9.647 | 10.08 | 701,922 | +0.32(+3.25%) |
Oct 30, 2009 | 10.03 | 10.12 | 9.727 | 9.763 | 620,161 | -0.33(-3.23%) |
Oct 29, 2009 | 9.916 | 10.17 | 9.868 | 10.09 | 269,835 | +0.31(+3.12%) |
Oct 28, 2009 | 9.815 | 9.928 | 9.622 | 9.783 | 444,633 | -0.08(-0.81%) |
Oct 27, 2009 | 9.996 | 10.14 | 9.815 | 9.864 | 304,123 | -0.07(-0.69%) |
Oct 26, 2009 | 10.15 | 10.39 | 9.925 | 9.932 | 274,410 | -0.23(-2.22%) |
Oct 23, 2009 | 10.20 | 10.25 | 10.08 | 10.16 | 343,472 | -0.07(-0.67%) |
Oct 22, 2009 | 10.24 | 10.36 | 9.900 | 10.23 | 273,233 | -0.02(-0.16%) |
Oct 21, 2009 | 10.83 | 10.83 | 10.21 | 10.24 | 474,655 | -0.59(-5.45%) |
Oct 20, 2009 | 10.80 | 10.96 | 10.80 | 10.83 | 321,434 | -0.20(-1.79%) |
Oct 19, 2009 | 10.94 | 11.07 | 10.86 | 11.03 | 215,359 | +0.17(+1.59%) |
Oct 16, 2009 | 10.86 | 10.95 | 10.42 | 10.86 | 277,460 | -0.06(-0.51%) |
Oct 15, 2009 | 10.84 | 10.96 | 10.70 | 10.91 | 155,728 | +0.03(+0.26%) |
Oct 14, 2009 | 10.83 | 10.88 | 10.74 | 10.88 | 154,741 | +0.22(+2.04%) |
Oct 13, 2009 | 10.61 | 10.68 | 10.38 | 10.67 | 366,684 | +0.06(+0.53%) |
Oct 12, 2009 | 10.81 | 10.81 | 10.53 | 10.61 | 119,221 | -0.04(-0.38%) |
Oct 09, 2009 | 10.63 | 10.76 | 10.58 | 10.65 | 122,731 | +0.02(+0.19%) |
Oct 08, 2009 | 10.55 | 10.68 | 10.41 | 10.63 | 296,269 | +0.18(+1.73%) |
Oct 07, 2009 | 10.41 | 10.55 | 10.33 | 10.45 | 216,991 | -0.03(-0.27%) |
Oct 06, 2009 | 10.35 | 10.54 | 10.31 | 10.48 | 209,231 | +0.23(+2.24%) |
Oct 05, 2009 | 9.980 | 10.28 | 9.952 | 10.25 | 246,836 | +0.28(+2.82%) |
Oct 02, 2009 | 9.868 | 10.12 | 9.868 | 9.968 | 212,515 | +0.02(+0.16%) |
Oct 01, 2009 | 10.31 | 10.31 | 9.940 | 9.952 | 353,128 | -0.38(-3.66%) |
Sep 30, 2009 | 10.66 | 10.66 | 10.18 | 10.33 | 439,491 | -0.27(-2.50%) |
Sep 29, 2009 | 10.82 | 10.84 | 10.58 | 10.60 | 237,357 | -0.23(-2.08%) |
Sep 28, 2009 | 10.56 | 10.85 | 10.51 | 10.82 | 260,460 | +0.29(+2.71%) |
Sep 25, 2009 | 10.51 | 10.61 | 10.32 | 10.53 | 291,358 | -0.04(-0.38%) |
Sep 24, 2009 | 10.87 | 10.99 | 10.53 | 10.58 | 155,256 | -0.29(-2.66%) |
Sep 23, 2009 | 10.87 | 11.15 | 10.85 | 10.86 | 286,235 | +0.04(+0.41%) |
Sep 22, 2009 | 10.84 | 10.87 | 10.69 | 10.82 | 141,906 | +0.10(+0.90%) |
Sep 21, 2009 | 10.82 | 10.83 | 10.63 | 10.72 | 427,146 | -0.21(-1.88%) |
Sep 18, 2009 | 11.13 | 11.24 | 10.92 | 10.93 | 283,871 | -0.16(-1.45%) |
Sep 17, 2009 | 11.25 | 11.34 | 11.05 | 11.09 | 413,559 | -0.01(-0.07%) |
Sep 16, 2009 | 11.05 | 11.33 | 11.02 | 11.10 | 198,531 | +0.07(+0.66%) |
Sep 15, 2009 | 10.75 | 11.09 | 10.71 | 11.03 | 232,715 | +0.27(+2.50%) |
Sep 14, 2009 | 10.54 | 10.83 | 10.49 | 10.76 | 371,038 | +0.16(+1.56%) |
Sep 11, 2009 | 10.45 | 11.18 | 10.39 | 10.59 | 613,098 | +0.23(+2.21%) |
Sep 10, 2009 | 10.12 | 10.37 | 10.04 | 10.36 | 446,308 | +0.24(+2.34%) |
Sep 09, 2009 | 9.880 | 10.20 | 9.743 | 10.12 | 274,753 | +0.25(+2.48%) |
Sep 08, 2009 | 9.791 | 9.964 | 9.747 | 9.880 | 187,372 | +0.13(+1.36%) |
Sep 04, 2009 | 9.695 | 9.763 | 9.438 | 9.747 | 203,148 | +0.05(+0.54%) |
Sep 03, 2009 | 9.618 | 9.723 | 9.397 | 9.695 | 208,694 | +0.10(+1.09%) |
Sep 02, 2009 | 9.409 | 9.671 | 9.293 | 9.590 | 489,841 | +0.18(+1.88%) |
Sep 01, 2009 | 9.627 | 9.811 | 9.369 | 9.413 | 291,335 | -0.25(-2.58%) |
Aug 31, 2009 | 9.659 | 9.739 | 9.506 | 9.663 | 349,839 | -0.10(-1.03%) |
Aug 28, 2009 | 9.924 | 9.980 | 9.659 | 9.763 | 149,698 | -0.05(-0.49%) |
Aug 27, 2009 | 9.832 | 9.908 | 9.446 | 9.811 | 208,699 | -0.02(-0.20%) |
Aug 26, 2009 | 9.936 | 9.963 | 9.735 | 9.832 | 374,382 | -0.10(-1.01%) |
Aug 25, 2009 | 10.02 | 10.14 | 9.832 | 9.932 | 383,781 | -0.06(-0.60%) |
Aug 24, 2009 | 10.12 | 10.33 | 9.916 | 9.992 | 286,280 | -0.07(-0.72%) |
Aug 21, 2009 | 9.924 | 10.09 | 9.876 | 10.06 | 375,733 | +0.27(+2.71%) |
Aug 20, 2009 | 9.908 | 9.952 | 9.751 | 9.799 | 273,410 | -0.10(-1.06%) |
Aug 19, 2009 | 9.546 | 9.916 | 9.546 | 9.904 | 196,869 | +0.20(+2.07%) |
Aug 18, 2009 | 9.502 | 9.739 | 9.353 | 9.703 | 263,010 | +0.28(+2.94%) |
Aug 17, 2009 | 9.514 | 9.594 | 9.377 | 9.426 | 192,682 | -0.28(-2.90%) |
Aug 14, 2009 | 9.976 | 9.976 | 9.502 | 9.707 | 225,047 | -0.27(-2.70%) |
Aug 13, 2009 | 9.980 | 10.02 | 9.807 | 9.976 | 178,570 | +0.01(+0.12%) |
Aug 12, 2009 | 9.904 | 10.10 | 9.840 | 9.964 | 263,321 | +0.04(+0.40%) |
Aug 11, 2009 | 9.872 | 9.956 | 9.703 | 9.924 | 269,359 | +0.03(+0.28%) |
Aug 10, 2009 | 9.767 | 10.01 | 9.731 | 9.896 | 291,542 | -0.01(-0.08%) |
Aug 07, 2009 | 9.920 | 9.960 | 9.719 | 9.904 | 431,104 | +0.10(+0.98%) |
Aug 06, 2009 | 9.767 | 9.956 | 9.671 | 9.807 | 470,140 | -0.04(-0.41%) |
Aug 05, 2009 | 9.904 | 9.940 | 9.627 | 9.848 | 601,604 | -0.10(-0.97%) |
Aug 04, 2009 | 10.61 | 10.67 | 9.546 | 9.944 | 1,087,219 | -0.55(-5.21%) |
Aug 03, 2009 | 10.17 | 10.49 | 10.04 | 10.49 | 626,336 | +0.45(+4.44%) |
Jul 31, 2009 | 10.12 | 10.25 | 10.04 | 10.04 | 479,997 | -0.08(-0.83%) |
Jul 30, 2009 | 10.05 | 10.37 | 10.04 | 10.13 | 626,675 | +0.12(+1.25%) |
Jul 29, 2009 | 9.948 | 10.07 | 9.819 | 10.00 | 554,644 | -0.07(-0.72%) |
Jul 28, 2009 | 9.932 | 10.24 | 9.932 | 10.08 | 812,296 | +0.18(+1.83%) |
Jul 27, 2009 | 10.15 | 10.23 | 9.848 | 9.896 | 785,581 | -0.21(-2.11%) |
Jul 24, 2009 | 9.639 | 10.12 | 9.558 | 10.11 | 1,751 | +0.36(+3.71%) |
Jul 23, 2009 | 9.204 | 9.892 | 9.172 | 9.747 | 1,028,962 | +0.54(+5.90%) |
Jul 22, 2009 | 8.915 | 9.233 | 8.778 | 9.204 | 848,306 | +0.30(+3.34%) |
Jul 21, 2009 | 8.702 | 8.931 | 8.656 | 8.907 | 782,844 | +0.31(+3.65%) |
Jul 20, 2009 | 8.678 | 8.839 | 8.561 | 8.594 | 510,374 | -0.02(-0.19%) |
Jul 17, 2009 | 8.425 | 8.646 | 8.316 | 8.610 | 508,125 | +0.20(+2.39%) |
Jul 16, 2009 | 8.212 | 8.457 | 8.184 | 8.409 | 225,104 | +0.14(+1.65%) |
Jul 15, 2009 | 8.240 | 8.300 | 8.132 | 8.272 | 422,702 | +0.19(+2.39%) |
Jul 14, 2009 | 8.007 | 8.135 | 7.802 | 8.079 | 279,995 | +0.04(+0.55%) |
Jul 13, 2009 | 7.842 | 8.059 | 7.838 | 8.035 | 192,617 | +0.20(+2.51%) |
Jul 10, 2009 | 7.597 | 7.854 | 7.557 | 7.838 | 264,742 | +0.21(+2.79%) |
Jul 09, 2009 | 7.810 | 7.810 | 7.557 | 7.625 | 395,935 | -0.09(-1.20%) |
Jul 08, 2009 | 7.721 | 7.774 | 7.593 | 7.717 | 496,121 | +0.05(+0.68%) |
Jul 07, 2009 | 8.011 | 8.019 | 7.661 | 7.665 | 268,824 | -0.37(-4.65%) |
Jul 06, 2009 | 8.059 | 8.059 | 7.798 | 8.039 | 224,992 | -0.05(-0.65%) |
Jul 02, 2009 | 8.429 | 8.453 | 8.091 | 8.091 | 244,913 | -0.43(-5.00%) |
Jul 01, 2009 | 8.236 | 8.626 | 8.184 | 8.517 | 559,391 | +0.32(+3.92%) |
Jun 30, 2009 | 8.461 | 8.481 | 8.163 | 8.196 | 321,700 | -0.27(-3.14%) |
Jun 29, 2009 | 8.457 | 8.557 | 8.236 | 8.461 | 218,170 | +0.07(+0.81%) |
Jun 26, 2009 | 8.175 | 8.393 | 8.175 | 8.393 | 579,203 | +0.19(+2.35%) |
Jun 25, 2009 | 7.991 | 8.220 | 7.950 | 8.200 | 387,854 | +0.31(+3.87%) |
Jun 24, 2009 | 7.774 | 8.063 | 7.745 | 7.894 | 336,195 | +0.12(+1.50%) |
Jun 23, 2009 | 7.902 | 7.918 | 7.693 | 7.778 | 361,358 | -0.00(-0.05%) |
Jun 22, 2009 | 8.127 | 8.188 | 7.778 | 7.782 | 355,879 | -0.44(-5.33%) |
Jun 19, 2009 | 8.208 | 8.264 | 8.123 | 8.220 | 493,521 | +0.12(+1.49%) |
Jun 18, 2009 | 8.039 | 8.184 | 7.962 | 8.099 | 402,779 | -0.03(-0.40%) |
Jun 17, 2009 | 8.055 | 8.208 | 7.954 | 8.131 | 390,106 | +0.01(+0.15%) |
Jun 16, 2009 | 8.352 | 8.429 | 8.071 | 8.119 | 261,562 | -0.23(-2.79%) |
Jun 15, 2009 | 8.618 | 8.618 | 8.188 | 8.352 | 330,647 | -0.49(-5.55%) |
Jun 12, 2009 | 8.770 | 8.863 | 8.678 | 8.843 | 301,145 | -0.03(-0.32%) |
Jun 11, 2009 | 8.762 | 9.072 | 8.742 | 8.871 | 358,106 | +0.08(+0.96%) |
Jun 10, 2009 | 8.875 | 8.883 | 8.505 | 8.786 | 417,886 | +0.02(+0.18%) |
Jun 09, 2009 | 8.437 | 8.887 | 8.397 | 8.770 | 840,992 | +0.33(+3.86%) |
Jun 08, 2009 | 8.372 | 8.541 | 8.312 | 8.445 | 359,303 | +0.02(+0.29%) |
Jun 05, 2009 | 8.654 | 8.742 | 8.344 | 8.421 | 702,820 | -0.12(-1.41%) |
Jun 04, 2009 | 8.465 | 8.561 | 8.312 | 8.541 | 539,045 | +0.10(+1.24%) |
Jun 03, 2009 | 8.356 | 8.445 | 8.196 | 8.437 | 440,098 | -0.03(-0.38%) |
Jun 02, 2009 | 8.473 | 8.589 | 8.352 | 8.469 | 854,143 | -0.02(-0.24%) |
Jun 01, 2009 | 8.356 | 8.614 | 8.256 | 8.489 | 719,417 | +0.27(+3.28%) |
May 29, 2009 | 8.180 | 8.288 | 8.115 | 8.220 | 483,880 | +0.08(+1.04%) |
May 28, 2009 | 8.155 | 8.260 | 7.902 | 8.135 | 404,876 | +0.00(+0.05%) |
May 27, 2009 | 8.220 | 8.344 | 8.113 | 8.131 | 560,016 | -0.12(-1.41%) |
May 26, 2009 | 8.175 | 8.308 | 8.075 | 8.248 | 633,661 | +0.08(+1.03%) |
May 22, 2009 | 8.143 | 8.348 | 8.095 | 8.163 | 353,058 | +0.00(+0.05%) |
May 21, 2009 | 8.360 | 8.360 | 8.055 | 8.159 | 356,250 | -0.40(-4.65%) |
May 20, 2009 | 8.598 | 8.907 | 8.505 | 8.557 | 591,918 | -0.01(-0.14%) |
May 19, 2009 | 8.549 | 8.730 | 8.477 | 8.569 | 304,827 | +0.00(+0.05%) |
May 18, 2009 | 8.099 | 8.569 | 7.766 | 8.565 | 512,215 | +0.49(+6.13%) |
May 15, 2009 | 8.059 | 8.320 | 7.991 | 8.071 | 514,706 | -0.01(-0.15%) |
May 14, 2009 | 8.083 | 8.175 | 7.882 | 8.083 | 825,823 | +0.06(+0.70%) |
May 13, 2009 | 8.232 | 8.304 | 7.979 | 8.027 | 981,669 | -0.38(-4.54%) |
May 12, 2009 | 8.457 | 8.501 | 8.300 | 8.409 | 612,449 | +0.03(+0.38%) |
May 11, 2009 | 8.135 | 8.537 | 8.083 | 8.376 | 608,453 | +0.11(+1.36%) |
May 08, 2009 | 8.244 | 8.264 | 8.095 | 8.264 | 757,380 | +0.22(+2.75%) |
May 07, 2009 | 8.280 | 8.304 | 8.019 | 8.043 | 675,226 | -0.02(-0.20%) |
May 06, 2009 | 8.260 | 8.292 | 7.822 | 8.059 | 768,524 | +0.02(+0.25%) |
May 05, 2009 | 8.111 | 8.622 | 7.850 | 8.039 | 1,775,567 | +0.18(+2.30%) |
May 04, 2009 | 7.569 | 7.882 | 7.492 | 7.858 | 807,661 | +0.39(+5.16%) |