Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.38 | 10.41 | 10.35 | 10.38 | 218,393 | -0.02(-0.15%) |
Apr 29, 2010 | 10.37 | 10.40 | 10.30 | 10.40 | 185,018 | +0.12(+1.19%) |
Apr 28, 2010 | 10.31 | 10.35 | 10.23 | 10.27 | 223,375 | +0.03(+0.31%) |
Apr 27, 2010 | 10.40 | 10.40 | 10.21 | 10.24 | 173,141 | -0.15(-1.48%) |
Apr 26, 2010 | 10.37 | 10.40 | 10.25 | 10.40 | 259,048 | +0.02(+0.22%) |
Apr 23, 2010 | 10.28 | 10.37 | 10.18 | 10.37 | 275,083 | +0.09(+0.87%) |
Apr 22, 2010 | 10.25 | 10.33 | 10.09 | 10.28 | 201,219 | +0.02(+0.16%) |
Apr 21, 2010 | 10.18 | 10.30 | 10.14 | 10.27 | 300,926 | +0.18(+1.75%) |
Apr 20, 2010 | 9.880 | 10.27 | 9.880 | 10.09 | 152,030 | +0.21(+2.14%) |
Apr 19, 2010 | 9.931 | 9.963 | 9.797 | 9.880 | 68,991 | -0.02(-0.19%) |
Apr 16, 2010 | 9.909 | 9.909 | 9.752 | 9.899 | 108,878 | -0.01(-0.10%) |
Apr 15, 2010 | 9.838 | 9.995 | 9.813 | 9.909 | 110,551 | +0.12(+1.18%) |
Apr 14, 2010 | 9.883 | 9.883 | 9.771 | 9.793 | 148,187 | -0.02(-0.16%) |
Apr 13, 2010 | 9.867 | 9.867 | 9.771 | 9.809 | 179,465 | -0.04(-0.46%) |
Apr 12, 2010 | 9.829 | 9.880 | 9.752 | 9.854 | 131,131 | +0.06(+0.65%) |
Apr 09, 2010 | 9.771 | 9.803 | 9.739 | 9.790 | 146,964 | +0.07(+0.73%) |
Apr 08, 2010 | 9.720 | 9.761 | 9.693 | 9.720 | 114,647 | -0.00(-0.00%) |
Apr 07, 2010 | 9.716 | 9.736 | 9.675 | 9.720 | 115,605 | -0.01(-0.13%) |
Apr 06, 2010 | 9.627 | 9.739 | 9.627 | 9.732 | 146,102 | +0.06(+0.66%) |
Apr 05, 2010 | 9.822 | 9.822 | 9.614 | 9.668 | 204,044 | -0.04(-0.40%) |
Apr 01, 2010 | 9.934 | 9.707 | 9.707 | 9.707 | 234,426 | -0.25(-2.54%) |
Mar 31, 2010 | 9.902 | 9.995 | 9.873 | 9.960 | 114,175 | -0.04(-0.35%) |
Mar 30, 2010 | 9.835 | 10.01 | 9.835 | 9.995 | 143,923 | +0.15(+1.53%) |
Mar 29, 2010 | 9.803 | 9.931 | 9.649 | 9.845 | 132,533 | +0.20(+2.09%) |
Mar 26, 2010 | 9.726 | 9.755 | 9.569 | 9.643 | 235,802 | -0.13(-1.34%) |
Mar 25, 2010 | 9.800 | 9.834 | 9.659 | 9.774 | 115,895 | +0.03(+0.33%) |
Mar 24, 2010 | 9.691 | 9.824 | 9.627 | 9.742 | 168,196 | +0.04(+0.36%) |
Mar 23, 2010 | 9.995 | 10.04 | 9.707 | 9.707 | 176,128 | -0.29(-2.88%) |
Mar 22, 2010 | 9.851 | 10.00 | 9.672 | 9.995 | 230,645 | +0.14(+1.46%) |
Mar 19, 2010 | 10.09 | 10.13 | 9.694 | 9.851 | 255,608 | -0.25(-2.44%) |
Mar 18, 2010 | 10.08 | 10.15 | 10.08 | 10.10 | 73,914 | -0.02(-0.16%) |
Mar 17, 2010 | 10.06 | 10.16 | 10.05 | 10.11 | 97,185 | +0.04(+0.45%) |
Mar 16, 2010 | 10.06 | 10.15 | 10.04 | 10.07 | 150,223 | -0.08(-0.76%) |
Mar 15, 2010 | 10.06 | 10.16 | 10.04 | 10.15 | 127,763 | +0.04(+0.38%) |
Mar 12, 2010 | 10.16 | 10.16 | 10.03 | 10.11 | 110,067 | +0.02(+0.16%) |
Mar 11, 2010 | 10.09 | 10.15 | 10.06 | 10.09 | 112,608 | +0.04(+0.38%) |
Mar 10, 2010 | 10.07 | 10.19 | 9.941 | 10.05 | 302,153 | -0.04(-0.38%) |
Mar 09, 2010 | 10.20 | 10.28 | 10.09 | 10.09 | 177,979 | -0.14(-1.41%) |
Mar 08, 2010 | 10.16 | 10.25 | 10.05 | 10.24 | 174,617 | +0.03(+0.31%) |
Mar 05, 2010 | 10.25 | 10.25 | 10.06 | 10.20 | 270,829 | -0.06(-0.56%) |
Mar 04, 2010 | 10.24 | 10.30 | 10.11 | 10.26 | 130,214 | +0.04(+0.38%) |
Mar 03, 2010 | 10.15 | 10.25 | 10.14 | 10.22 | 211,267 | +0.06(+0.62%) |
Mar 02, 2010 | 10.06 | 10.17 | 10.03 | 10.16 | 140,986 | +0.08(+0.78%) |
Mar 01, 2010 | 10.20 | 10.21 | 10.06 | 10.08 | 160,224 | -0.05(-0.51%) |
Feb 26, 2010 | 10.16 | 10.22 | 9.970 | 10.13 | 180,273 | +0.05(+0.51%) |
Feb 25, 2010 | 9.963 | 10.20 | 9.941 | 10.08 | 125,166 | -0.02(-0.22%) |
Feb 24, 2010 | 10.08 | 10.14 | 9.963 | 10.10 | 103,650 | +0.03(+0.29%) |
Feb 23, 2010 | 10.14 | 10.18 | 10.01 | 10.08 | 102,451 | -0.12(-1.16%) |
Feb 22, 2010 | 10.10 | 10.21 | 10.04 | 10.19 | 159,028 | +0.06(+0.60%) |
Feb 19, 2010 | 10.12 | 10.15 | 10.03 | 10.13 | 66,703 | +0.02(+0.16%) |
Feb 18, 2010 | 10.09 | 10.22 | 10.06 | 10.12 | 203,463 | -0.03(-0.28%) |
Feb 17, 2010 | 10.16 | 10.22 | 10.06 | 10.15 | 235,886 | +0.02(+0.19%) |
Feb 16, 2010 | 10.09 | 10.16 | 10.01 | 10.13 | 214,735 | +0.10(+0.99%) |
Feb 12, 2010 | 9.889 | 10.03 | 10.03 | 10.03 | 167,001 | +0.27(+2.72%) |
Feb 11, 2010 | 9.611 | 9.905 | 9.611 | 9.761 | 251,990 | +0.12(+1.20%) |
Feb 10, 2010 | 9.780 | 9.845 | 9.559 | 9.646 | 209,041 | -0.07(-0.69%) |
Feb 09, 2010 | 9.774 | 9.899 | 9.543 | 9.713 | 227,337 | -0.11(-1.14%) |
Feb 08, 2010 | 9.460 | 9.825 | 9.300 | 9.825 | 255,490 | +0.43(+4.53%) |
Feb 05, 2010 | 9.633 | 9.710 | 8.890 | 9.399 | 965,454 | -0.33(-3.36%) |
Feb 04, 2010 | 10.31 | 10.31 | 9.691 | 9.726 | 614,018 | -0.58(-5.63%) |
Feb 03, 2010 | 10.34 | 10.35 | 10.21 | 10.31 | 1,728,775 | -0.43(-3.97%) |
Feb 02, 2010 | 10.65 | 10.78 | 10.46 | 10.73 | 294,001 | +0.09(+0.88%) |
Feb 01, 2010 | 10.54 | 10.65 | 10.51 | 10.64 | 145,512 | +0.24(+2.32%) |
Jan 29, 2010 | 10.69 | 10.69 | 10.21 | 10.40 | 297,949 | -0.08(-0.81%) |
Jan 28, 2010 | 10.34 | 10.53 | 10.34 | 10.48 | 97,580 | +0.12(+1.12%) |
Jan 27, 2010 | 10.42 | 10.53 | 10.28 | 10.37 | 113,361 | -0.11(-1.08%) |
Jan 26, 2010 | 10.59 | 10.63 | 10.35 | 10.48 | 148,314 | -0.08(-0.77%) |
Jan 25, 2010 | 10.65 | 10.65 | 10.43 | 10.56 | 73,466 | -0.01(-0.09%) |
Jan 22, 2010 | 10.59 | 10.61 | 10.21 | 10.57 | 130,735 | +0.05(+0.51%) |
Jan 21, 2010 | 10.53 | 10.61 | 10.44 | 10.52 | 85,845 | -0.01(-0.09%) |
Jan 20, 2010 | 10.52 | 10.65 | 10.52 | 10.53 | 62,190 | -0.04(-0.41%) |
Jan 19, 2010 | 10.37 | 10.66 | 10.37 | 10.57 | 53,973 | +0.10(+0.99%) |
Jan 15, 2010 | 10.60 | 10.47 | 10.47 | 10.47 | 84,891 | -0.08(-0.74%) |
Jan 14, 2010 | 10.50 | 10.62 | 10.42 | 10.54 | 114,127 | +0.08(+0.81%) |
Jan 13, 2010 | 10.50 | 10.50 | 10.39 | 10.46 | 112,117 | +0.07(+0.66%) |
Jan 12, 2010 | 10.43 | 10.49 | 10.37 | 10.39 | 111,296 | +0.00(+0.00%) |
Jan 11, 2010 | 10.25 | 10.42 | 10.19 | 10.39 | 82,998 | +0.10(+0.98%) |
Jan 08, 2010 | 10.37 | 10.42 | 10.19 | 10.29 | 52,211 | -0.03(-0.34%) |
Jan 07, 2010 | 10.32 | 10.42 | 10.12 | 10.32 | 170,258 | +0.07(+0.70%) |
Jan 06, 2010 | 10.12 | 10.43 | 10.12 | 10.25 | 127,841 | +0.11(+1.08%) |
Jan 05, 2010 | 10.03 | 10.18 | 10.03 | 10.14 | 187,960 | +0.12(+1.19%) |
Jan 04, 2010 | 9.989 | 10.03 | 9.826 | 10.02 | 93,986 | +0.16(+1.62%) |
Dec 31, 2009 | 9.836 | 9.864 | 9.864 | 9.864 | 59,998 | +0.01(+0.06%) |
Dec 30, 2009 | 9.811 | 9.996 | 9.745 | 9.858 | 109,238 | -0.07(-0.72%) |
Dec 29, 2009 | 9.714 | 10.01 | 9.714 | 9.929 | 103,356 | +0.25(+2.55%) |
Dec 28, 2009 | 9.651 | 9.714 | 9.504 | 9.682 | 97,733 | +0.09(+0.95%) |
Dec 24, 2009 | 9.654 | 9.654 | 9.441 | 9.591 | 47,638 | +0.03(+0.29%) |
Dec 23, 2009 | 9.447 | 9.651 | 9.222 | 9.563 | 129,973 | +0.13(+1.40%) |
Dec 22, 2009 | 9.433 | 9.493 | 9.394 | 9.432 | 97,956 | +0.09(+0.94%) |
Dec 21, 2009 | 9.150 | 9.416 | 9.150 | 9.344 | 163,198 | +0.26(+2.83%) |
Dec 18, 2009 | 9.385 | 9.460 | 9.087 | 9.087 | 326,135 | -0.28(-3.01%) |
Dec 17, 2009 | 9.322 | 9.438 | 9.253 | 9.369 | 91,647 | -0.01(-0.13%) |
Dec 16, 2009 | 9.244 | 9.485 | 9.244 | 9.381 | 140,814 | +0.20(+2.15%) |
Dec 15, 2009 | 9.275 | 9.275 | 9.099 | 9.184 | 90,460 | -0.03(-0.32%) |
Dec 14, 2009 | 9.153 | 9.275 | 8.946 | 9.213 | 179,184 | +0.27(+3.03%) |
Dec 11, 2009 | 8.868 | 8.993 | 8.868 | 8.943 | 85,654 | +0.09(+0.97%) |
Dec 10, 2009 | 8.821 | 8.899 | 8.792 | 8.857 | 104,483 | +0.04(+0.41%) |
Dec 09, 2009 | 8.758 | 8.836 | 8.758 | 8.821 | 56,564 | +0.06(+0.72%) |
Dec 08, 2009 | 8.855 | 8.855 | 8.730 | 8.758 | 90,386 | -0.04(-0.50%) |
Dec 07, 2009 | 8.617 | 8.821 | 8.617 | 8.802 | 149,782 | +0.19(+2.26%) |
Dec 04, 2009 | 8.473 | 8.617 | 8.466 | 8.607 | 97,551 | +0.08(+0.99%) |
Dec 03, 2009 | 8.460 | 8.532 | 8.304 | 8.523 | 141,880 | +0.06(+0.74%) |
Dec 02, 2009 | 8.288 | 8.460 | 8.253 | 8.460 | 110,298 | +0.17(+2.06%) |
Dec 01, 2009 | 8.235 | 8.344 | 8.203 | 8.289 | 110,253 | +0.05(+0.63%) |
Nov 30, 2009 | 8.266 | 8.316 | 8.147 | 8.238 | 123,424 | -0.07(-0.79%) |
Nov 27, 2009 | 8.225 | 8.304 | 8.174 | 8.304 | 50,028 | -0.03(-0.34%) |
Nov 25, 2009 | 8.460 | 8.463 | 8.225 | 8.332 | 157,910 | -0.18(-2.06%) |
Nov 24, 2009 | 8.310 | 8.597 | 8.310 | 8.507 | 32,032 | +0.18(+2.22%) |
Nov 23, 2009 | 8.476 | 8.680 | 8.304 | 8.322 | 126,267 | -0.02(-0.26%) |
Nov 20, 2009 | 8.560 | 8.645 | 8.313 | 8.344 | 89,943 | -0.32(-3.69%) |
Nov 19, 2009 | 8.620 | 8.670 | 8.539 | 8.664 | 75,862 | -0.02(-0.22%) |
Nov 18, 2009 | 8.670 | 8.723 | 8.642 | 8.683 | 65,560 | -0.01(-0.14%) |
Nov 17, 2009 | 8.617 | 8.755 | 8.462 | 8.695 | 128,753 | +0.14(+1.61%) |
Nov 16, 2009 | 8.482 | 8.607 | 8.376 | 8.557 | 135,838 | +0.11(+1.26%) |
Nov 13, 2009 | 8.351 | 8.490 | 8.225 | 8.451 | 60,301 | +0.17(+2.00%) |
Nov 12, 2009 | 8.351 | 8.438 | 8.200 | 8.285 | 51,228 | -0.05(-0.64%) |
Nov 11, 2009 | 8.466 | 8.492 | 8.186 | 8.338 | 101,247 | -0.08(-0.99%) |
Nov 10, 2009 | 8.225 | 8.476 | 8.225 | 8.421 | 121,270 | +0.27(+3.29%) |
Nov 09, 2009 | 7.837 | 8.430 | 7.837 | 8.153 | 313,162 | -0.03(-0.38%) |
Nov 06, 2009 | 8.266 | 8.297 | 8.184 | 8.184 | 82,229 | -0.13(-1.58%) |
Nov 05, 2009 | 8.586 | 8.586 | 8.231 | 8.316 | 126,369 | -0.17(-2.03%) |
Nov 04, 2009 | 8.460 | 8.617 | 8.231 | 8.488 | 209,774 | -0.29(-3.35%) |
Nov 03, 2009 | 8.899 | 9.021 | 8.661 | 8.783 | 209,001 | -0.09(-1.02%) |
Nov 02, 2009 | 8.758 | 9.056 | 8.758 | 8.874 | 143,641 | +0.14(+1.58%) |
Oct 30, 2009 | 9.021 | 9.065 | 8.686 | 8.736 | 293,363 | -0.16(-1.83%) |
Oct 29, 2009 | 8.460 | 8.976 | 8.460 | 8.899 | 135,976 | +0.44(+5.26%) |
Oct 28, 2009 | 8.886 | 8.886 | 8.382 | 8.454 | 137,919 | -0.30(-3.47%) |
Oct 27, 2009 | 8.689 | 8.955 | 8.567 | 8.758 | 67,929 | +0.13(+1.49%) |
Oct 26, 2009 | 9.009 | 9.040 | 8.548 | 8.629 | 111,108 | -0.25(-2.86%) |
Oct 23, 2009 | 8.864 | 8.930 | 8.789 | 8.883 | 124,372 | +0.14(+1.58%) |
Oct 22, 2009 | 8.852 | 8.852 | 8.623 | 8.745 | 87,594 | -0.10(-1.18%) |
Oct 21, 2009 | 8.695 | 8.930 | 8.695 | 8.850 | 114,204 | +0.11(+1.27%) |
Oct 20, 2009 | 8.701 | 8.786 | 8.589 | 8.739 | 52,696 | +0.11(+1.31%) |
Oct 19, 2009 | 8.498 | 8.711 | 8.482 | 8.626 | 119,798 | +0.12(+1.44%) |
Oct 16, 2009 | 8.701 | 8.755 | 8.470 | 8.504 | 72,282 | -0.17(-1.99%) |
Oct 15, 2009 | 8.523 | 8.770 | 8.523 | 8.676 | 68,260 | +0.15(+1.80%) |
Oct 14, 2009 | 8.501 | 8.770 | 8.501 | 8.523 | 95,161 | -0.06(-0.69%) |
Oct 13, 2009 | 8.604 | 8.667 | 8.429 | 8.582 | 104,888 | -0.10(-1.19%) |
Oct 12, 2009 | 8.648 | 8.692 | 8.573 | 8.686 | 86,748 | +0.07(+0.80%) |
Oct 09, 2009 | 8.576 | 8.676 | 8.576 | 8.617 | 30,094 | -0.05(-0.61%) |
Oct 08, 2009 | 8.617 | 8.689 | 8.463 | 8.670 | 65,283 | +0.09(+1.10%) |
Oct 07, 2009 | 8.498 | 8.686 | 8.460 | 8.576 | 52,128 | +0.03(+0.40%) |
Oct 06, 2009 | 8.460 | 8.598 | 8.438 | 8.542 | 52,374 | +0.08(+0.96%) |
Oct 05, 2009 | 8.435 | 8.614 | 8.319 | 8.460 | 63,582 | +0.06(+0.71%) |
Oct 02, 2009 | 8.210 | 8.479 | 8.150 | 8.401 | 147,082 | +0.19(+2.33%) |
Oct 01, 2009 | 8.304 | 8.369 | 8.210 | 8.210 | 51,617 | -0.14(-1.73%) |
Sep 30, 2009 | 8.460 | 8.460 | 8.210 | 8.354 | 76,759 | -0.11(-1.26%) |
Sep 29, 2009 | 8.460 | 8.460 | 8.307 | 8.460 | 33,592 | +0.00(+0.00%) |
Sep 28, 2009 | 8.448 | 8.551 | 8.356 | 8.460 | 82,153 | +0.09(+1.09%) |
Sep 25, 2009 | 8.304 | 8.460 | 8.304 | 8.369 | 20,223 | +0.02(+0.23%) |
Sep 24, 2009 | 8.457 | 8.476 | 8.304 | 8.351 | 49,645 | -0.11(-1.26%) |
Sep 23, 2009 | 8.476 | 8.598 | 8.445 | 8.457 | 111,188 | +0.01(+0.15%) |
Sep 22, 2009 | 8.460 | 8.550 | 8.404 | 8.445 | 76,312 | +0.04(+0.52%) |
Sep 21, 2009 | 8.332 | 8.401 | 8.266 | 8.401 | 49,967 | +0.03(+0.41%) |
Sep 18, 2009 | 8.260 | 8.382 | 8.178 | 8.366 | 107,511 | +0.13(+1.56%) |
Sep 17, 2009 | 8.300 | 8.371 | 8.100 | 8.238 | 136,866 | +0.01(+0.15%) |
Sep 16, 2009 | 8.084 | 8.360 | 8.050 | 8.225 | 109,991 | +0.26(+3.31%) |
Sep 15, 2009 | 7.987 | 8.022 | 7.912 | 7.962 | 80,598 | +0.04(+0.47%) |
Sep 14, 2009 | 7.959 | 7.959 | 7.867 | 7.924 | 57,308 | -0.03(-0.32%) |
Sep 11, 2009 | 7.899 | 7.949 | 7.881 | 7.949 | 33,832 | +0.02(+0.28%) |
Sep 10, 2009 | 7.959 | 7.990 | 7.852 | 7.928 | 57,103 | +0.06(+0.80%) |
Sep 09, 2009 | 7.834 | 7.928 | 7.780 | 7.865 | 55,128 | +0.05(+0.60%) |
Sep 08, 2009 | 7.834 | 7.943 | 7.818 | 7.818 | 101,250 | +0.03(+0.36%) |
Sep 04, 2009 | 7.599 | 7.800 | 7.552 | 7.790 | 84,476 | +0.19(+2.52%) |
Sep 03, 2009 | 7.367 | 7.599 | 7.288 | 7.599 | 100,647 | +0.25(+3.37%) |
Sep 02, 2009 | 7.429 | 7.518 | 7.257 | 7.351 | 80,675 | -0.11(-1.43%) |
Sep 01, 2009 | 7.473 | 7.577 | 7.364 | 7.458 | 93,402 | -0.06(-0.75%) |
Aug 31, 2009 | 7.677 | 7.704 | 7.429 | 7.514 | 105,788 | -0.24(-3.11%) |
Aug 28, 2009 | 7.614 | 7.830 | 7.489 | 7.755 | 70,597 | +0.24(+3.13%) |
Aug 27, 2009 | 7.432 | 7.567 | 7.348 | 7.520 | 74,755 | +0.02(+0.29%) |
Aug 26, 2009 | 7.646 | 7.646 | 7.104 | 7.498 | 346,337 | -0.21(-2.72%) |
Aug 25, 2009 | 7.909 | 7.909 | 7.705 | 7.708 | 84,447 | -0.18(-2.23%) |
Aug 24, 2009 | 7.921 | 7.959 | 7.774 | 7.884 | 74,445 | -0.08(-0.94%) |
Aug 21, 2009 | 7.990 | 7.990 | 7.865 | 7.959 | 67,664 | +0.04(+0.53%) |
Aug 20, 2009 | 7.909 | 7.981 | 7.834 | 7.917 | 167,507 | +0.07(+0.86%) |
Aug 19, 2009 | 7.871 | 7.902 | 7.451 | 7.849 | 117,791 | +0.29(+3.90%) |
Aug 18, 2009 | 7.473 | 7.664 | 7.473 | 7.555 | 130,678 | -0.00(-0.04%) |
Aug 17, 2009 | 7.818 | 7.853 | 7.480 | 7.558 | 155,360 | -0.27(-3.39%) |
Aug 14, 2009 | 8.097 | 8.097 | 7.818 | 7.823 | 73,478 | -0.01(-0.09%) |
Aug 13, 2009 | 7.871 | 7.990 | 7.758 | 7.830 | 89,691 | +0.11(+1.46%) |
Aug 12, 2009 | 7.608 | 8.069 | 7.605 | 7.718 | 109,844 | +0.03(+0.33%) |
Aug 11, 2009 | 7.962 | 7.962 | 7.599 | 7.693 | 198,342 | -0.25(-3.16%) |
Aug 10, 2009 | 8.163 | 8.163 | 7.855 | 7.943 | 133,215 | -0.17(-2.12%) |
Aug 07, 2009 | 7.912 | 8.249 | 7.830 | 8.116 | 180,129 | +0.13(+1.57%) |
Aug 06, 2009 | 8.141 | 8.181 | 7.834 | 7.990 | 267,497 | -0.31(-3.77%) |
Aug 05, 2009 | 8.933 | 8.933 | 8.304 | 8.304 | 135,548 | -0.63(-7.02%) |
Aug 04, 2009 | 8.742 | 8.930 | 8.586 | 8.930 | 156,021 | +0.20(+2.33%) |
Aug 03, 2009 | 8.611 | 8.769 | 8.554 | 8.727 | 186,633 | +0.20(+2.31%) |
Jul 31, 2009 | 8.617 | 8.617 | 8.398 | 8.529 | 82,947 | -0.03(-0.29%) |
Jul 30, 2009 | 8.476 | 8.610 | 8.329 | 8.554 | 93,236 | +0.23(+2.71%) |
Jul 29, 2009 | 8.460 | 8.601 | 8.310 | 8.329 | 108,482 | -0.19(-2.24%) |
Jul 28, 2009 | 8.147 | 8.582 | 8.147 | 8.520 | 275,312 | +0.36(+4.42%) |
Jul 27, 2009 | 8.586 | 8.617 | 8.153 | 8.159 | 232,350 | -0.33(-3.91%) |
Jul 24, 2009 | 8.184 | 8.501 | 8.184 | 8.492 | 209,962 | +0.19(+2.26%) |
Jul 23, 2009 | 8.147 | 8.426 | 8.147 | 8.304 | 327,192 | +0.37(+4.62%) |
Jul 22, 2009 | 7.677 | 8.222 | 7.677 | 7.937 | 1,030,101 | +0.60(+8.25%) |
Jul 21, 2009 | 7.379 | 7.520 | 7.291 | 7.332 | 91,979 | +0.01(+0.09%) |
Jul 20, 2009 | 7.207 | 7.517 | 7.207 | 7.326 | 116,751 | +0.16(+2.18%) |
Jul 17, 2009 | 7.179 | 7.191 | 7.097 | 7.169 | 64,836 | -0.02(-0.26%) |
Jul 16, 2009 | 6.992 | 7.188 | 6.894 | 7.188 | 164,325 | +0.13(+1.77%) |
Jul 15, 2009 | 7.034 | 7.063 | 6.806 | 7.063 | 139,853 | +0.04(+0.63%) |
Jul 14, 2009 | 6.962 | 7.035 | 6.875 | 7.019 | 86,180 | +0.15(+2.24%) |
Jul 13, 2009 | 7.041 | 7.041 | 6.709 | 6.865 | 101,477 | +0.10(+1.44%) |
Jul 10, 2009 | 6.671 | 6.768 | 6.533 | 6.768 | 60,844 | +0.16(+2.42%) |
Jul 09, 2009 | 6.433 | 6.706 | 6.408 | 6.608 | 40,495 | +0.12(+1.90%) |
Jul 08, 2009 | 6.433 | 6.828 | 6.345 | 6.485 | 102,424 | -0.19(-2.78%) |
Jul 07, 2009 | 6.759 | 6.765 | 6.508 | 6.671 | 64,223 | -0.02(-0.23%) |
Jul 06, 2009 | 6.583 | 6.831 | 6.502 | 6.687 | 193,526 | +0.20(+3.04%) |
Jul 02, 2009 | 6.455 | 6.533 | 6.436 | 6.489 | 41,536 | -0.03(-0.53%) |
Jul 01, 2009 | 6.424 | 6.574 | 6.424 | 6.524 | 43,741 | +0.06(+0.87%) |
Jun 30, 2009 | 6.464 | 6.588 | 6.317 | 6.467 | 89,933 | +0.17(+2.74%) |
Jun 29, 2009 | 6.282 | 6.507 | 6.267 | 6.295 | 27,203 | -0.05(-0.79%) |
Jun 26, 2009 | 6.574 | 6.605 | 6.270 | 6.345 | 69,811 | -0.03(-0.44%) |
Jun 25, 2009 | 6.408 | 6.515 | 6.267 | 6.373 | 69,320 | +0.20(+3.25%) |
Jun 24, 2009 | 6.533 | 6.662 | 6.145 | 6.173 | 65,583 | -0.08(-1.35%) |
Jun 23, 2009 | 6.032 | 6.380 | 6.032 | 6.257 | 111,153 | +0.21(+3.42%) |
Jun 22, 2009 | 6.408 | 6.408 | 6.044 | 6.051 | 104,387 | -0.32(-5.06%) |
Jun 19, 2009 | 6.395 | 6.402 | 6.267 | 6.373 | 127,981 | -0.00(-0.05%) |
Jun 18, 2009 | 6.518 | 6.577 | 6.270 | 6.377 | 136,304 | -0.20(-3.05%) |
Jun 17, 2009 | 6.583 | 6.825 | 6.445 | 6.577 | 72,036 | -0.04(-0.61%) |
Jun 16, 2009 | 6.743 | 6.894 | 6.583 | 6.618 | 44,804 | -0.20(-2.90%) |
Jun 15, 2009 | 6.743 | 6.887 | 6.618 | 6.815 | 128,288 | -0.03(-0.41%) |
Jun 12, 2009 | 6.712 | 6.949 | 6.712 | 6.843 | 147,876 | -0.04(-0.55%) |
Jun 11, 2009 | 6.571 | 7.075 | 6.502 | 6.881 | 378,889 | +0.38(+5.83%) |
Jun 10, 2009 | 6.424 | 6.518 | 6.424 | 6.502 | 198,332 | +0.16(+2.47%) |
Jun 09, 2009 | 6.364 | 6.364 | 6.259 | 6.345 | 94,937 | +0.01(+0.15%) |
Jun 08, 2009 | 6.345 | 6.574 | 6.267 | 6.336 | 228,105 | +0.01(+0.10%) |
Jun 05, 2009 | 6.289 | 6.361 | 6.220 | 6.330 | 183,751 | +0.04(+0.65%) |
Jun 04, 2009 | 6.157 | 6.289 | 6.110 | 6.289 | 187,089 | +0.21(+3.45%) |
Jun 03, 2009 | 6.113 | 6.226 | 6.019 | 6.079 | 120,919 | +0.00(+0.00%) |
Jun 02, 2009 | 6.073 | 6.079 | 6.048 | 6.079 | 81,476 | +0.02(+0.26%) |
Jun 01, 2009 | 5.919 | 6.076 | 5.875 | 6.063 | 153,232 | +0.14(+2.38%) |
May 29, 2009 | 5.913 | 6.007 | 5.828 | 5.922 | 126,143 | +0.08(+1.29%) |
May 28, 2009 | 5.753 | 5.863 | 5.734 | 5.847 | 57,473 | +0.03(+0.59%) |
May 27, 2009 | 5.709 | 5.953 | 5.631 | 5.812 | 149,523 | +0.03(+0.54%) |
May 26, 2009 | 5.628 | 5.787 | 5.628 | 5.781 | 141,991 | +0.15(+2.73%) |
May 22, 2009 | 5.712 | 5.950 | 5.565 | 5.628 | 145,109 | -0.08(-1.48%) |
May 21, 2009 | 5.797 | 5.797 | 5.646 | 5.712 | 45,295 | -0.06(-1.03%) |
May 20, 2009 | 5.816 | 5.816 | 5.527 | 5.772 | 94,002 | +0.05(+0.87%) |
May 19, 2009 | 5.769 | 5.781 | 5.640 | 5.722 | 78,926 | -0.04(-0.70%) |
May 18, 2009 | 5.753 | 5.765 | 5.623 | 5.762 | 107,713 | +0.19(+3.37%) |
May 15, 2009 | 5.797 | 5.797 | 5.493 | 5.574 | 102,281 | +0.06(+1.08%) |
May 14, 2009 | 5.455 | 5.599 | 5.405 | 5.515 | 53,877 | +0.08(+1.56%) |
May 13, 2009 | 5.718 | 5.718 | 5.399 | 5.430 | 102,102 | -0.36(-6.27%) |
May 12, 2009 | 5.797 | 5.847 | 5.718 | 5.794 | 159,656 | +0.06(+1.09%) |
May 11, 2009 | 5.703 | 5.828 | 5.646 | 5.731 | 88,535 | +0.06(+1.11%) |
May 08, 2009 | 5.643 | 5.775 | 5.643 | 5.668 | 103,350 | +0.07(+1.29%) |
May 07, 2009 | 5.765 | 6.110 | 5.556 | 5.596 | 340,854 | -0.61(-9.89%) |
May 06, 2009 | 6.264 | 6.402 | 6.129 | 6.210 | 157,256 | -0.05(-0.85%) |
May 05, 2009 | 6.239 | 6.339 | 6.207 | 6.264 | 247,672 | +0.01(+0.20%) |
May 04, 2009 | 6.175 | 6.455 | 6.101 | 6.251 | 206,356 | +0.20(+3.37%) |