Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.827 | 6.827 | 6.570 | 6.683 | 29,023 | -0.14(-2.04%) |
Apr 29, 2010 | 6.771 | 6.889 | 6.405 | 6.822 | 61,871 | +0.14(+2.08%) |
Apr 28, 2010 | 6.668 | 6.806 | 6.668 | 6.683 | 7,558 | +0.08(+1.24%) |
Apr 27, 2010 | 6.780 | 6.908 | 6.601 | 6.601 | 45,821 | -0.21(-3.08%) |
Apr 26, 2010 | 6.494 | 6.908 | 6.320 | 6.811 | 68,679 | +0.29(+4.39%) |
Apr 23, 2010 | 6.448 | 6.524 | 6.303 | 6.524 | 27,770 | +0.06(+0.95%) |
Apr 22, 2010 | 6.177 | 6.468 | 6.177 | 6.463 | 28,648 | +0.24(+3.87%) |
Apr 21, 2010 | 6.263 | 6.284 | 6.161 | 6.223 | 12,651 | -0.04(-0.65%) |
Apr 20, 2010 | 6.141 | 6.279 | 6.074 | 6.263 | 20,980 | +0.15(+2.51%) |
Apr 19, 2010 | 6.146 | 6.171 | 6.018 | 6.110 | 13,948 | -0.09(-1.49%) |
Apr 16, 2010 | 6.340 | 6.361 | 6.130 | 6.202 | 27,950 | -0.14(-2.18%) |
Apr 15, 2010 | 6.136 | 6.342 | 6.078 | 6.340 | 33,299 | +0.14(+2.23%) |
Apr 14, 2010 | 6.008 | 6.217 | 5.982 | 6.202 | 22,588 | +0.25(+4.21%) |
Apr 13, 2010 | 6.092 | 6.092 | 5.885 | 5.951 | 23,833 | -0.12(-2.02%) |
Apr 12, 2010 | 6.146 | 6.146 | 6.038 | 6.074 | 16,430 | -0.07(-1.17%) |
Apr 09, 2010 | 6.023 | 6.146 | 6.023 | 6.146 | 30,354 | +0.12(+2.04%) |
Apr 08, 2010 | 6.074 | 6.084 | 5.941 | 6.023 | 26,797 | -0.06(-1.01%) |
Apr 07, 2010 | 6.269 | 6.397 | 5.967 | 6.084 | 39,267 | -0.21(-3.33%) |
Apr 06, 2010 | 5.844 | 6.304 | 5.793 | 6.294 | 25,851 | +0.41(+7.05%) |
Apr 05, 2010 | 6.028 | 6.028 | 5.767 | 5.880 | 42,810 | -0.11(-1.79%) |
Apr 01, 2010 | 6.437 | 5.987 | 5.987 | 5.987 | 39,474 | -0.43(-6.77%) |
Mar 31, 2010 | 6.386 | 6.524 | 6.110 | 6.422 | 38,593 | -0.03(-0.40%) |
Mar 30, 2010 | 6.391 | 6.524 | 6.269 | 6.448 | 29,504 | +0.09(+1.37%) |
Mar 29, 2010 | 6.156 | 6.473 | 6.156 | 6.361 | 6,257 | +0.21(+3.50%) |
Mar 26, 2010 | 6.217 | 6.258 | 6.064 | 6.146 | 22,459 | -0.15(-2.36%) |
Mar 25, 2010 | 6.463 | 6.463 | 6.253 | 6.294 | 8,115 | -0.13(-1.99%) |
Mar 24, 2010 | 6.514 | 6.555 | 6.422 | 6.422 | 16,393 | -0.11(-1.65%) |
Mar 23, 2010 | 6.617 | 6.627 | 6.530 | 6.530 | 33,521 | -0.02(-0.31%) |
Mar 22, 2010 | 6.381 | 6.611 | 6.353 | 6.550 | 52,926 | +0.09(+1.43%) |
Mar 19, 2010 | 6.391 | 6.473 | 6.248 | 6.458 | 83,638 | +0.11(+1.69%) |
Mar 18, 2010 | 6.207 | 6.386 | 6.202 | 6.350 | 46,761 | +0.15(+2.39%) |
Mar 17, 2010 | 6.212 | 6.243 | 6.156 | 6.202 | 23,719 | -0.01(-0.16%) |
Mar 16, 2010 | 6.177 | 6.212 | 6.079 | 6.212 | 15,312 | +0.06(+1.00%) |
Mar 15, 2010 | 6.146 | 6.263 | 5.936 | 6.151 | 18,627 | +0.16(+2.74%) |
Mar 12, 2010 | 6.207 | 6.251 | 5.977 | 5.987 | 22,080 | -0.21(-3.47%) |
Mar 11, 2010 | 6.161 | 6.253 | 6.069 | 6.202 | 32,925 | -0.02(-0.33%) |
Mar 10, 2010 | 6.059 | 6.233 | 6.018 | 6.223 | 26,852 | +0.14(+2.36%) |
Mar 09, 2010 | 6.018 | 6.079 | 5.910 | 6.079 | 22,873 | +0.03(+0.51%) |
Mar 08, 2010 | 6.013 | 6.059 | 5.921 | 6.049 | 13,075 | +0.04(+0.60%) |
Mar 05, 2010 | 6.008 | 6.059 | 5.962 | 6.013 | 54,734 | +0.05(+0.86%) |
Mar 04, 2010 | 5.777 | 5.962 | 5.772 | 5.962 | 23,983 | +0.18(+3.19%) |
Mar 03, 2010 | 5.849 | 5.849 | 5.675 | 5.777 | 23,667 | -0.07(-1.22%) |
Mar 02, 2010 | 5.885 | 5.910 | 5.782 | 5.849 | 63,137 | -0.04(-0.61%) |
Mar 01, 2010 | 5.762 | 5.885 | 5.614 | 5.885 | 26,227 | +0.18(+3.14%) |
Feb 26, 2010 | 5.711 | 5.731 | 5.578 | 5.706 | 47,855 | +0.03(+0.45%) |
Feb 25, 2010 | 5.644 | 5.731 | 5.511 | 5.680 | 28,595 | -0.07(-1.16%) |
Feb 24, 2010 | 5.516 | 5.754 | 5.455 | 5.747 | 14,089 | +0.27(+4.86%) |
Feb 23, 2010 | 5.757 | 5.757 | 5.414 | 5.481 | 33,682 | -0.28(-4.80%) |
Feb 22, 2010 | 5.731 | 5.757 | 5.660 | 5.757 | 14,072 | +0.06(+0.99%) |
Feb 19, 2010 | 5.475 | 5.747 | 5.465 | 5.701 | 36,777 | +0.23(+4.11%) |
Feb 18, 2010 | 5.880 | 5.880 | 5.337 | 5.475 | 24,796 | -0.20(-3.60%) |
Feb 17, 2010 | 5.788 | 5.813 | 5.639 | 5.680 | 42,605 | -0.06(-0.98%) |
Feb 16, 2010 | 5.629 | 5.782 | 5.557 | 5.736 | 38,219 | +0.16(+2.84%) |
Feb 12, 2010 | 5.266 | 5.578 | 5.578 | 5.578 | 59,016 | +0.26(+4.81%) |
Feb 11, 2010 | 5.025 | 5.322 | 4.964 | 5.322 | 39,728 | +0.27(+5.26%) |
Feb 10, 2010 | 4.918 | 5.097 | 4.831 | 5.056 | 28,863 | +0.13(+2.60%) |
Feb 09, 2010 | 4.744 | 4.938 | 4.698 | 4.928 | 20,393 | +0.27(+5.82%) |
Feb 08, 2010 | 4.933 | 4.984 | 4.636 | 4.657 | 49,124 | -0.27(-5.41%) |
Feb 05, 2010 | 4.810 | 4.933 | 4.792 | 4.923 | 17,646 | +0.14(+2.89%) |
Feb 04, 2010 | 4.785 | 4.938 | 4.785 | 4.785 | 84,012 | +0.00(+0.00%) |
Feb 03, 2010 | 4.872 | 5.092 | 4.744 | 4.785 | 35,302 | -0.11(-2.30%) |
Feb 02, 2010 | 5.117 | 5.117 | 4.897 | 4.897 | 26,873 | -0.22(-4.30%) |
Feb 01, 2010 | 5.102 | 5.168 | 4.989 | 5.117 | 31,675 | +0.05(+0.91%) |
Jan 29, 2010 | 4.953 | 5.199 | 4.953 | 5.071 | 33,318 | +0.15(+3.12%) |
Jan 28, 2010 | 5.184 | 5.250 | 4.902 | 4.918 | 31,317 | -0.19(-3.71%) |
Jan 27, 2010 | 4.884 | 5.229 | 4.884 | 5.107 | 34,155 | +0.21(+4.25%) |
Jan 26, 2010 | 4.670 | 5.267 | 4.670 | 4.899 | 54,984 | +0.22(+4.78%) |
Jan 25, 2010 | 4.599 | 4.782 | 4.554 | 4.676 | 26,661 | +0.14(+3.02%) |
Jan 22, 2010 | 4.554 | 4.620 | 4.518 | 4.538 | 64,843 | -0.01(-0.11%) |
Jan 21, 2010 | 4.848 | 4.873 | 4.544 | 4.544 | 58,082 | -0.28(-5.79%) |
Jan 20, 2010 | 5.005 | 5.132 | 4.823 | 4.823 | 32,754 | -0.24(-4.81%) |
Jan 19, 2010 | 4.909 | 5.127 | 4.899 | 5.066 | 43,978 | +0.18(+3.74%) |
Jan 15, 2010 | 4.965 | 4.884 | 4.884 | 4.884 | 52,594 | -0.02(-0.31%) |
Jan 14, 2010 | 4.868 | 4.975 | 4.807 | 4.899 | 24,219 | +0.03(+0.52%) |
Jan 13, 2010 | 4.579 | 4.914 | 4.579 | 4.873 | 69,574 | +0.33(+7.26%) |
Jan 12, 2010 | 4.528 | 4.838 | 4.447 | 4.544 | 53,294 | -0.01(-0.22%) |
Jan 11, 2010 | 4.731 | 4.731 | 4.528 | 4.554 | 19,848 | -0.13(-2.82%) |
Jan 08, 2010 | 4.584 | 4.838 | 4.584 | 4.686 | 24,506 | +0.10(+2.21%) |
Jan 07, 2010 | 4.716 | 4.807 | 4.569 | 4.584 | 40,649 | -0.12(-2.59%) |
Jan 06, 2010 | 4.853 | 4.909 | 4.706 | 4.706 | 37,726 | -0.14(-2.93%) |
Jan 05, 2010 | 4.904 | 5.016 | 4.833 | 4.848 | 31,279 | -0.05(-1.04%) |
Jan 04, 2010 | 4.894 | 4.950 | 4.828 | 4.899 | 83,204 | +0.06(+1.15%) |
Dec 31, 2009 | 4.828 | 4.843 | 4.843 | 4.843 | 86,673 | -0.06(-1.14%) |
Dec 30, 2009 | 4.873 | 4.985 | 4.823 | 4.899 | 50,437 | +0.02(+0.31%) |
Dec 29, 2009 | 4.980 | 5.011 | 4.833 | 4.884 | 28,239 | -0.12(-2.43%) |
Dec 28, 2009 | 4.929 | 5.046 | 4.899 | 5.005 | 49,567 | +0.11(+2.28%) |
Dec 24, 2009 | 4.904 | 5.026 | 4.838 | 4.894 | 14,371 | -0.16(-3.21%) |
Dec 23, 2009 | 4.980 | 5.148 | 4.914 | 5.056 | 31,227 | +0.01(+0.10%) |
Dec 22, 2009 | 5.203 | 5.203 | 4.894 | 5.051 | 112,281 | -0.18(-3.40%) |
Dec 21, 2009 | 5.016 | 5.432 | 4.924 | 5.229 | 139,851 | +0.22(+4.36%) |
Dec 18, 2009 | 5.066 | 5.554 | 4.955 | 5.011 | 478,016 | -0.04(-0.80%) |
Dec 17, 2009 | 5.310 | 5.432 | 4.940 | 5.051 | 70,926 | -0.31(-5.78%) |
Dec 16, 2009 | 5.569 | 5.757 | 5.346 | 5.361 | 133,338 | -0.14(-2.58%) |
Dec 15, 2009 | 5.198 | 5.688 | 5.198 | 5.503 | 138,086 | +0.30(+5.86%) |
Dec 14, 2009 | 5.254 | 5.290 | 5.049 | 5.198 | 101,068 | +0.13(+2.61%) |
Dec 11, 2009 | 5.021 | 5.198 | 5.000 | 5.066 | 38,585 | +0.06(+1.11%) |
Dec 10, 2009 | 5.041 | 5.077 | 4.929 | 5.011 | 34,111 | -0.02(-0.30%) |
Dec 09, 2009 | 4.970 | 5.026 | 4.772 | 5.026 | 28,600 | +0.10(+1.96%) |
Dec 08, 2009 | 5.005 | 5.046 | 4.873 | 4.929 | 30,181 | -0.10(-1.92%) |
Dec 07, 2009 | 4.635 | 5.071 | 4.586 | 5.026 | 103,495 | +0.39(+8.43%) |
Dec 04, 2009 | 4.549 | 4.635 | 4.498 | 4.635 | 24,211 | +0.18(+4.11%) |
Dec 03, 2009 | 4.589 | 4.620 | 4.422 | 4.452 | 27,778 | -0.12(-2.56%) |
Dec 02, 2009 | 4.422 | 4.609 | 4.422 | 4.569 | 16,761 | +0.16(+3.57%) |
Dec 01, 2009 | 4.457 | 4.640 | 4.326 | 4.412 | 52,573 | -0.03(-0.69%) |
Nov 30, 2009 | 4.142 | 4.442 | 4.137 | 4.442 | 75,291 | +0.30(+7.36%) |
Nov 27, 2009 | 4.315 | 4.391 | 4.137 | 4.137 | 39,203 | -0.23(-5.23%) |
Nov 25, 2009 | 4.442 | 4.559 | 4.315 | 4.366 | 343,219 | -0.32(-6.93%) |
Nov 24, 2009 | 4.711 | 4.868 | 4.594 | 4.691 | 21,496 | -0.03(-0.65%) |
Nov 23, 2009 | 4.823 | 5.071 | 4.660 | 4.721 | 38,581 | -0.03(-0.53%) |
Nov 20, 2009 | 4.924 | 5.112 | 4.670 | 4.747 | 101,476 | -0.20(-4.10%) |
Nov 19, 2009 | 5.071 | 5.229 | 4.853 | 4.950 | 58,350 | -0.15(-2.89%) |
Nov 18, 2009 | 5.239 | 5.280 | 4.950 | 5.097 | 51,284 | -0.16(-3.00%) |
Nov 17, 2009 | 5.209 | 5.456 | 4.950 | 5.254 | 56,835 | +0.04(+0.68%) |
Nov 16, 2009 | 4.833 | 5.437 | 4.833 | 5.219 | 72,831 | +0.39(+7.98%) |
Nov 13, 2009 | 5.102 | 5.203 | 4.741 | 4.833 | 102,546 | -0.35(-6.67%) |
Nov 12, 2009 | 5.848 | 5.904 | 5.178 | 5.178 | 98,663 | -0.70(-11.84%) |
Nov 11, 2009 | 6.051 | 6.051 | 5.863 | 5.874 | 22,097 | -0.11(-1.78%) |
Nov 10, 2009 | 6.198 | 6.198 | 5.965 | 5.980 | 26,419 | -0.22(-3.60%) |
Nov 09, 2009 | 6.173 | 6.330 | 6.092 | 6.204 | 26,478 | +0.07(+1.08%) |
Nov 06, 2009 | 6.077 | 6.432 | 6.000 | 6.138 | 27,166 | -0.03(-0.41%) |
Nov 05, 2009 | 6.178 | 6.193 | 5.985 | 6.163 | 33,664 | +0.12(+2.02%) |
Nov 04, 2009 | 6.259 | 6.346 | 6.011 | 6.041 | 35,750 | -0.26(-4.19%) |
Nov 03, 2009 | 6.214 | 6.305 | 6.092 | 6.305 | 19,446 | +0.06(+0.98%) |
Nov 02, 2009 | 6.219 | 6.452 | 6.117 | 6.244 | 14,594 | +0.06(+0.99%) |
Oct 30, 2009 | 6.376 | 6.376 | 6.117 | 6.183 | 39,719 | -0.26(-4.02%) |
Oct 29, 2009 | 6.371 | 6.513 | 6.346 | 6.442 | 22,121 | +0.05(+0.71%) |
Oct 28, 2009 | 6.356 | 6.863 | 6.356 | 6.396 | 38,975 | +0.05(+0.80%) |
Oct 27, 2009 | 6.508 | 6.600 | 6.346 | 6.346 | 39,026 | -0.12(-1.88%) |
Oct 26, 2009 | 6.402 | 6.853 | 6.402 | 6.468 | 35,821 | +0.09(+1.35%) |
Oct 23, 2009 | 6.396 | 6.402 | 6.168 | 6.381 | 37,295 | +0.21(+3.46%) |
Oct 22, 2009 | 6.198 | 6.214 | 6.016 | 6.168 | 29,269 | +0.04(+0.66%) |
Oct 21, 2009 | 6.143 | 6.219 | 6.092 | 6.127 | 29,707 | -0.06(-0.90%) |
Oct 20, 2009 | 6.183 | 6.295 | 6.143 | 6.183 | 31,143 | -0.09(-1.46%) |
Oct 19, 2009 | 6.300 | 6.391 | 6.107 | 6.275 | 37,728 | +0.02(+0.24%) |
Oct 16, 2009 | 6.589 | 6.843 | 6.153 | 6.259 | 117,916 | -0.48(-7.15%) |
Oct 15, 2009 | 6.889 | 6.889 | 6.655 | 6.742 | 32,061 | -0.17(-2.50%) |
Oct 14, 2009 | 6.726 | 7.016 | 6.650 | 6.914 | 34,750 | +0.30(+4.53%) |
Oct 13, 2009 | 6.813 | 6.813 | 6.544 | 6.615 | 39,702 | -0.10(-1.44%) |
Oct 12, 2009 | 6.808 | 6.955 | 6.676 | 6.711 | 24,506 | -0.01(-0.08%) |
Oct 09, 2009 | 7.158 | 7.285 | 6.605 | 6.716 | 140,501 | -0.61(-8.38%) |
Oct 08, 2009 | 7.488 | 7.488 | 7.270 | 7.331 | 20,133 | -0.12(-1.63%) |
Oct 07, 2009 | 7.511 | 7.513 | 7.310 | 7.452 | 15,622 | -0.06(-0.81%) |
Oct 06, 2009 | 7.569 | 7.584 | 7.383 | 7.513 | 19,259 | -0.03(-0.40%) |
Oct 05, 2009 | 7.468 | 7.569 | 7.404 | 7.544 | 23,813 | +0.13(+1.78%) |
Oct 02, 2009 | 7.356 | 7.630 | 7.254 | 7.412 | 44,483 | -0.02(-0.21%) |
Oct 01, 2009 | 7.493 | 7.686 | 7.234 | 7.427 | 63,521 | -0.08(-1.08%) |
Sep 30, 2009 | 7.529 | 7.787 | 7.397 | 7.508 | 39,909 | +0.01(+0.07%) |
Sep 29, 2009 | 7.432 | 7.691 | 7.419 | 7.503 | 17,951 | +0.18(+2.43%) |
Sep 28, 2009 | 7.475 | 7.580 | 7.241 | 7.325 | 26,858 | -0.09(-1.21%) |
Sep 25, 2009 | 7.705 | 7.775 | 7.290 | 7.415 | 142,309 | -0.50(-6.31%) |
Sep 24, 2009 | 8.189 | 8.189 | 7.915 | 7.915 | 28,002 | -0.21(-2.64%) |
Sep 23, 2009 | 8.114 | 8.274 | 8.109 | 8.129 | 11,502 | +0.00(+0.06%) |
Sep 22, 2009 | 8.369 | 8.554 | 8.017 | 8.124 | 40,266 | -0.18(-2.16%) |
Sep 21, 2009 | 8.384 | 8.709 | 8.264 | 8.304 | 52,832 | -0.13(-1.60%) |
Sep 18, 2009 | 9.093 | 9.128 | 8.339 | 8.439 | 160,074 | -0.69(-7.60%) |
Sep 17, 2009 | 9.023 | 9.133 | 8.958 | 9.133 | 12,019 | +0.12(+1.39%) |
Sep 16, 2009 | 8.888 | 9.058 | 8.644 | 9.008 | 21,582 | +0.12(+1.35%) |
Sep 15, 2009 | 8.794 | 8.913 | 8.659 | 8.888 | 15,784 | +0.04(+0.45%) |
Sep 14, 2009 | 8.739 | 9.068 | 8.514 | 8.848 | 68,180 | +0.09(+1.08%) |
Sep 11, 2009 | 9.647 | 9.647 | 8.614 | 8.754 | 81,265 | -0.91(-9.41%) |
Sep 10, 2009 | 9.568 | 9.702 | 9.298 | 9.662 | 39,301 | +0.05(+0.57%) |
Sep 09, 2009 | 9.263 | 9.717 | 9.263 | 9.607 | 33,904 | +0.34(+3.66%) |
Sep 08, 2009 | 9.458 | 9.637 | 9.193 | 9.268 | 16,511 | -0.14(-1.49%) |
Sep 04, 2009 | 9.063 | 9.588 | 9.063 | 9.408 | 86,112 | +0.32(+3.57%) |
Sep 03, 2009 | 9.068 | 9.098 | 8.988 | 9.083 | 17,104 | +0.03(+0.33%) |
Sep 02, 2009 | 9.083 | 9.113 | 9.003 | 9.053 | 8,422 | -0.03(-0.33%) |
Sep 01, 2009 | 9.113 | 9.857 | 9.038 | 9.083 | 49,776 | -0.04(-0.49%) |
Aug 31, 2009 | 9.657 | 10.03 | 9.128 | 9.128 | 47,139 | -0.65(-6.64%) |
Aug 28, 2009 | 10.24 | 10.24 | 9.687 | 9.777 | 11,108 | -0.44(-4.35%) |
Aug 27, 2009 | 10.01 | 10.24 | 9.792 | 10.22 | 14,072 | +0.15(+1.49%) |
Aug 26, 2009 | 10.25 | 10.33 | 9.942 | 10.07 | 66,790 | -0.10(-0.98%) |
Aug 25, 2009 | 10.22 | 10.33 | 10.15 | 10.17 | 7,696 | -0.05(-0.49%) |
Aug 24, 2009 | 10.21 | 10.43 | 9.687 | 10.22 | 39,689 | +0.01(+0.10%) |
Aug 21, 2009 | 10.13 | 10.44 | 9.802 | 10.21 | 96,625 | +0.20(+2.05%) |
Aug 20, 2009 | 9.692 | 10.01 | 9.692 | 10.01 | 17,306 | +0.26(+2.66%) |
Aug 19, 2009 | 9.428 | 9.747 | 9.428 | 9.747 | 14,825 | +0.17(+1.77%) |
Aug 18, 2009 | 9.368 | 9.667 | 9.193 | 9.578 | 19,813 | +0.29(+3.12%) |
Aug 17, 2009 | 9.278 | 9.702 | 9.278 | 9.288 | 35,580 | -0.12(-1.33%) |
Aug 14, 2009 | 9.762 | 9.762 | 9.138 | 9.413 | 81,005 | -0.33(-3.43%) |
Aug 13, 2009 | 9.907 | 10.13 | 9.473 | 9.747 | 32,047 | -0.13(-1.36%) |
Aug 12, 2009 | 9.353 | 9.947 | 9.313 | 9.882 | 99,667 | +0.49(+5.21%) |
Aug 11, 2009 | 9.448 | 9.642 | 9.198 | 9.393 | 45,280 | -0.28(-2.87%) |
Aug 10, 2009 | 9.822 | 9.932 | 9.318 | 9.670 | 12,302 | -0.27(-2.69%) |
Aug 07, 2009 | 9.493 | 9.937 | 9.423 | 9.937 | 83,042 | +0.69(+7.45%) |
Aug 06, 2009 | 9.797 | 9.897 | 9.178 | 9.248 | 25,004 | -0.66(-6.70%) |
Aug 05, 2009 | 10.22 | 10.22 | 9.817 | 9.912 | 20,100 | -0.15(-1.49%) |
Aug 04, 2009 | 10.04 | 10.14 | 9.987 | 10.06 | 33,243 | -0.02(-0.20%) |
Aug 03, 2009 | 10.34 | 10.44 | 10.05 | 10.08 | 27,051 | -0.27(-2.65%) |
Jul 31, 2009 | 10.37 | 10.86 | 10.31 | 10.36 | 73,215 | -0.08(-0.81%) |
Jul 30, 2009 | 10.96 | 11.02 | 10.31 | 10.44 | 57,981 | -0.38(-3.55%) |
Jul 29, 2009 | 10.93 | 10.99 | 10.80 | 10.83 | 25,935 | +0.06(+0.60%) |
Jul 28, 2009 | 10.70 | 10.88 | 10.55 | 10.76 | 23,580 | +0.01(+0.14%) |
Jul 27, 2009 | 10.64 | 10.86 | 10.27 | 10.75 | 45,112 | +0.04(+0.42%) |
Jul 24, 2009 | 10.67 | 10.74 | 10.21 | 10.70 | 22,813 | -0.03(-0.28%) |
Jul 23, 2009 | 10.36 | 10.73 | 10.24 | 10.73 | 55,824 | +0.31(+3.02%) |
Jul 22, 2009 | 10.21 | 10.44 | 10.21 | 10.42 | 37,861 | +0.19(+1.85%) |
Jul 21, 2009 | 10.37 | 10.39 | 10.12 | 10.23 | 41,786 | -0.14(-1.35%) |
Jul 20, 2009 | 10.38 | 10.43 | 10.16 | 10.37 | 20,815 | +0.07(+0.68%) |
Jul 17, 2009 | 10.39 | 10.42 | 9.885 | 10.30 | 48,647 | +0.03(+0.24%) |
Jul 16, 2009 | 10.31 | 10.49 | 10.24 | 10.27 | 20,730 | -0.10(-1.01%) |
Jul 15, 2009 | 10.33 | 10.46 | 9.987 | 10.38 | 23,244 | +0.22(+2.16%) |
Jul 14, 2009 | 10.23 | 10.31 | 9.967 | 10.16 | 20,570 | -0.08(-0.78%) |
Jul 13, 2009 | 10.03 | 10.24 | 9.852 | 10.24 | 19,201 | +0.22(+2.25%) |
Jul 10, 2009 | 10.11 | 10.20 | 9.942 | 10.01 | 7,908 | +0.11(+1.11%) |
Jul 09, 2009 | 10.04 | 10.16 | 9.772 | 9.902 | 16,565 | -0.04(-0.45%) |
Jul 08, 2009 | 10.35 | 10.35 | 9.762 | 9.947 | 27,227 | -0.03(-0.30%) |
Jul 07, 2009 | 9.982 | 10.49 | 9.627 | 9.977 | 30,395 | +0.03(+0.30%) |
Jul 06, 2009 | 10.02 | 10.29 | 9.667 | 9.947 | 51,174 | -0.14(-1.43%) |
Jul 02, 2009 | 10.29 | 10.29 | 9.667 | 10.09 | 38,556 | -0.39(-3.76%) |
Jul 01, 2009 | 10.38 | 10.49 | 10.02 | 10.49 | 14,881 | +0.21(+2.09%) |
Jun 30, 2009 | 10.50 | 10.50 | 10.10 | 10.27 | 24,511 | -0.21(-2.00%) |
Jun 29, 2009 | 10.94 | 10.94 | 9.787 | 10.48 | 30,317 | -0.73(-6.55%) |
Jun 26, 2009 | 9.433 | 11.22 | 9.328 | 11.22 | 221,782 | +1.76(+18.59%) |
Jun 25, 2009 | 9.443 | 9.468 | 9.063 | 9.458 | 9,384 | +0.35(+3.84%) |
Jun 24, 2009 | 9.343 | 9.483 | 9.033 | 9.108 | 14,977 | -0.13(-1.41%) |
Jun 23, 2009 | 9.248 | 9.333 | 9.238 | 9.238 | 1,411 | +0.04(+0.49%) |
Jun 22, 2009 | 10.09 | 10.10 | 9.063 | 9.193 | 35,670 | -0.99(-9.75%) |
Jun 19, 2009 | 10.08 | 10.19 | 9.807 | 10.19 | 61,285 | +0.20(+2.00%) |
Jun 18, 2009 | 9.498 | 9.987 | 9.403 | 9.987 | 10,265 | +0.45(+4.71%) |
Jun 17, 2009 | 9.168 | 9.632 | 9.168 | 9.538 | 12,055 | +0.17(+1.81%) |
Jun 16, 2009 | 9.138 | 9.617 | 8.908 | 9.368 | 26,730 | +0.21(+2.29%) |
Jun 15, 2009 | 9.977 | 9.987 | 8.893 | 9.158 | 55,522 | -0.93(-9.25%) |
Jun 12, 2009 | 10.28 | 10.40 | 9.767 | 10.09 | 14,983 | -0.30(-2.93%) |
Jun 11, 2009 | 10.18 | 10.49 | 10.00 | 10.40 | 33,757 | +0.21(+2.11%) |
Jun 10, 2009 | 10.92 | 10.92 | 9.987 | 10.18 | 52,666 | -0.70(-6.47%) |
Jun 09, 2009 | 10.35 | 11.06 | 10.35 | 10.89 | 62,523 | +0.23(+2.20%) |
Jun 08, 2009 | 10.76 | 10.78 | 10.17 | 10.65 | 43,684 | -0.21(-1.93%) |
Jun 05, 2009 | 11.19 | 11.19 | 10.77 | 10.86 | 36,549 | -0.25(-2.25%) |
Jun 04, 2009 | 10.94 | 11.11 | 10.71 | 11.11 | 68,615 | +0.17(+1.60%) |
Jun 03, 2009 | 10.80 | 10.94 | 10.24 | 10.94 | 55,099 | +0.08(+0.74%) |
Jun 02, 2009 | 10.56 | 10.94 | 10.12 | 10.86 | 71,376 | +0.22(+2.07%) |
Jun 01, 2009 | 10.32 | 10.71 | 9.987 | 10.64 | 71,567 | +0.21(+2.01%) |
May 29, 2009 | 9.857 | 10.46 | 9.544 | 10.43 | 241,460 | +0.57(+5.77%) |
May 28, 2009 | 9.852 | 10.19 | 9.488 | 9.857 | 46,234 | +0.05(+0.51%) |
May 27, 2009 | 10.24 | 10.44 | 9.690 | 9.807 | 43,538 | -0.47(-4.57%) |
May 26, 2009 | 9.488 | 10.45 | 9.063 | 10.28 | 124,612 | +0.61(+6.36%) |
May 22, 2009 | 9.448 | 9.662 | 9.078 | 9.662 | 55,159 | +0.64(+7.14%) |
May 21, 2009 | 8.796 | 9.223 | 8.664 | 9.018 | 40,150 | +0.09(+1.06%) |
May 20, 2009 | 9.353 | 9.428 | 8.699 | 8.923 | 55,490 | -0.39(-4.18%) |
May 19, 2009 | 9.123 | 9.443 | 8.619 | 9.313 | 25,038 | -0.01(-0.11%) |
May 18, 2009 | 8.344 | 9.323 | 8.344 | 9.323 | 33,229 | +0.62(+7.11%) |
May 15, 2009 | 8.958 | 8.958 | 8.484 | 8.704 | 18,594 | -0.19(-2.19%) |
May 14, 2009 | 8.294 | 8.983 | 8.294 | 8.898 | 26,502 | +0.68(+8.26%) |
May 13, 2009 | 8.819 | 8.819 | 8.219 | 8.219 | 30,475 | -0.72(-8.10%) |
May 12, 2009 | 8.569 | 8.988 | 8.564 | 8.943 | 13,353 | +0.44(+5.17%) |
May 11, 2009 | 8.794 | 8.898 | 8.489 | 8.504 | 17,482 | -0.45(-5.02%) |
May 08, 2009 | 8.983 | 8.983 | 8.439 | 8.953 | 21,600 | +0.04(+0.50%) |
May 07, 2009 | 9.038 | 9.038 | 8.419 | 8.908 | 31,174 | -0.01(-0.11%) |
May 06, 2009 | 9.188 | 9.198 | 8.789 | 8.918 | 33,695 | -0.18(-1.98%) |
May 05, 2009 | 9.597 | 9.792 | 8.998 | 9.098 | 34,442 | -0.57(-5.94%) |
May 04, 2009 | 9.478 | 9.957 | 9.243 | 9.672 | 30,595 | +0.21(+2.27%) |