Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.96 | 12.22 | 11.52 | 11.53 | 1,216,478 | -0.39(-3.27%) |
Apr 29, 2010 | 11.41 | 11.92 | 11.41 | 11.92 | 1,828,929 | +0.55(+4.87%) |
Apr 28, 2010 | 11.99 | 11.99 | 10.94 | 11.37 | 3,437,617 | -0.75(-6.18%) |
Apr 27, 2010 | 12.28 | 12.50 | 12.03 | 12.12 | 1,067,771 | -0.16(-1.33%) |
Apr 26, 2010 | 12.48 | 12.60 | 12.28 | 12.28 | 871,981 | -0.17(-1.38%) |
Apr 23, 2010 | 12.54 | 12.56 | 12.31 | 12.45 | 599,598 | -0.13(-1.05%) |
Apr 22, 2010 | 12.19 | 12.64 | 12.05 | 12.59 | 1,430,378 | +0.28(+2.28%) |
Apr 21, 2010 | 12.21 | 12.31 | 12.03 | 12.31 | 1,208,133 | +0.11(+0.90%) |
Apr 20, 2010 | 11.89 | 12.21 | 11.89 | 12.20 | 921,566 | +0.31(+2.63%) |
Apr 19, 2010 | 12.03 | 12.14 | 11.71 | 11.89 | 938,429 | -0.15(-1.23%) |
Apr 16, 2010 | 12.06 | 12.14 | 11.83 | 12.03 | 954,369 | -0.09(-0.71%) |
Apr 15, 2010 | 11.74 | 12.14 | 11.73 | 12.12 | 1,306,803 | +0.35(+2.98%) |
Apr 14, 2010 | 11.92 | 11.94 | 11.68 | 11.77 | 736,450 | -0.07(-0.59%) |
Apr 13, 2010 | 11.73 | 11.85 | 11.56 | 11.84 | 757,044 | +0.12(+1.07%) |
Apr 12, 2010 | 11.80 | 11.92 | 11.68 | 11.71 | 1,002,834 | -0.01(-0.07%) |
Apr 09, 2010 | 11.74 | 11.82 | 11.61 | 11.72 | 1,200,235 | -0.05(-0.46%) |
Apr 08, 2010 | 11.32 | 11.80 | 11.23 | 11.78 | 1,982,194 | +0.45(+4.00%) |
Apr 07, 2010 | 10.98 | 11.32 | 10.94 | 11.32 | 1,462,069 | +0.29(+2.62%) |
Apr 06, 2010 | 11.06 | 11.08 | 10.94 | 11.03 | 444,356 | -0.04(-0.35%) |
Apr 05, 2010 | 10.96 | 11.07 | 10.88 | 11.07 | 951,879 | +0.21(+1.94%) |
Apr 01, 2010 | 10.90 | 10.86 | 10.86 | 10.86 | 519,622 | +0.02(+0.22%) |
Mar 31, 2010 | 10.96 | 11.07 | 10.84 | 10.84 | 814,533 | -0.13(-1.21%) |
Mar 30, 2010 | 10.96 | 11.05 | 10.87 | 10.97 | 419,254 | +0.05(+0.50%) |
Mar 29, 2010 | 10.97 | 11.03 | 10.82 | 10.92 | 429,732 | -0.05(-0.50%) |
Mar 26, 2010 | 11.07 | 11.23 | 10.87 | 10.97 | 627,846 | -0.09(-0.85%) |
Mar 25, 2010 | 11.14 | 11.28 | 11.03 | 11.07 | 1,076,109 | -0.05(-0.42%) |
Mar 24, 2010 | 11.04 | 11.13 | 11.02 | 11.11 | 1,072,631 | +0.00(+0.00%) |
Mar 23, 2010 | 11.07 | 11.12 | 10.93 | 11.11 | 843,655 | +0.06(+0.56%) |
Mar 22, 2010 | 10.93 | 11.12 | 10.89 | 11.05 | 941,012 | +0.09(+0.78%) |
Mar 19, 2010 | 11.01 | 11.08 | 10.86 | 10.96 | 1,730,544 | +0.01(+0.07%) |
Mar 18, 2010 | 10.78 | 11.03 | 10.78 | 10.96 | 722,840 | +0.16(+1.45%) |
Mar 17, 2010 | 10.69 | 10.84 | 10.56 | 10.80 | 731,010 | +0.16(+1.47%) |
Mar 16, 2010 | 10.92 | 10.93 | 10.59 | 10.64 | 1,489,971 | -0.22(-2.01%) |
Mar 15, 2010 | 10.75 | 11.05 | 10.71 | 10.86 | 1,321,003 | -0.18(-1.63%) |
Mar 12, 2010 | 11.09 | 11.10 | 10.95 | 11.04 | 978,143 | -0.01(-0.07%) |
Mar 11, 2010 | 10.88 | 11.09 | 10.82 | 11.05 | 1,368,688 | +0.12(+1.07%) |
Mar 10, 2010 | 10.99 | 11.03 | 10.82 | 10.93 | 1,925,789 | -0.02(-0.21%) |
Mar 09, 2010 | 11.02 | 11.20 | 10.91 | 10.96 | 2,222,677 | -0.11(-0.99%) |
Mar 08, 2010 | 11.04 | 11.09 | 10.89 | 11.07 | 2,262,471 | +0.04(+0.35%) |
Mar 05, 2010 | 10.80 | 11.03 | 10.69 | 11.03 | 1,873,234 | +0.23(+2.17%) |
Mar 04, 2010 | 10.86 | 10.89 | 10.65 | 10.79 | 969,909 | +0.06(+0.58%) |
Mar 03, 2010 | 10.63 | 10.86 | 10.57 | 10.73 | 2,068,200 | +0.09(+0.88%) |
Mar 02, 2010 | 10.61 | 10.80 | 10.57 | 10.64 | 1,424,885 | +0.06(+0.59%) |
Mar 01, 2010 | 10.50 | 10.61 | 10.41 | 10.57 | 1,715,468 | +0.09(+0.89%) |
Feb 26, 2010 | 10.63 | 10.68 | 10.41 | 10.48 | 1,426,333 | -0.16(-1.54%) |
Feb 25, 2010 | 10.74 | 10.79 | 10.62 | 10.64 | 1,061,476 | -0.23(-2.08%) |
Feb 24, 2010 | 10.84 | 11.00 | 10.67 | 10.87 | 2,049,369 | +0.05(+0.50%) |
Feb 23, 2010 | 10.50 | 11.11 | 10.27 | 10.82 | 5,046,567 | +0.67(+6.62%) |
Feb 22, 2010 | 10.30 | 10.34 | 10.11 | 10.14 | 1,681,530 | -0.05(-0.46%) |
Feb 19, 2010 | 10.09 | 10.22 | 10.02 | 10.19 | 1,281,709 | +0.10(+1.01%) |
Feb 18, 2010 | 10.18 | 10.22 | 10.07 | 10.09 | 587,939 | -0.08(-0.77%) |
Feb 17, 2010 | 10.27 | 10.37 | 10.11 | 10.17 | 1,214,981 | -0.09(-0.91%) |
Feb 16, 2010 | 9.841 | 10.30 | 9.809 | 10.26 | 1,624,197 | +0.44(+4.53%) |
Feb 12, 2010 | 9.567 | 9.817 | 9.817 | 9.817 | 916,227 | +0.15(+1.53%) |
Feb 11, 2010 | 9.653 | 9.684 | 9.505 | 9.669 | 1,038,495 | +0.02(+0.24%) |
Feb 10, 2010 | 9.645 | 9.700 | 9.528 | 9.645 | 811,299 | +0.00(+0.00%) |
Feb 09, 2010 | 9.630 | 9.677 | 9.388 | 9.645 | 1,728,631 | +0.20(+2.06%) |
Feb 08, 2010 | 9.528 | 9.677 | 9.427 | 9.450 | 842,899 | -0.05(-0.57%) |
Feb 05, 2010 | 9.357 | 9.560 | 9.208 | 9.505 | 2,516,180 | +0.37(+4.10%) |
Feb 04, 2010 | 9.169 | 9.255 | 9.076 | 9.130 | 925,067 | -0.12(-1.27%) |
Feb 03, 2010 | 9.411 | 9.474 | 9.224 | 9.247 | 925,889 | -0.23(-2.39%) |
Feb 02, 2010 | 9.341 | 9.528 | 9.255 | 9.474 | 1,494,854 | +0.10(+1.08%) |
Feb 01, 2010 | 9.076 | 9.388 | 8.990 | 9.372 | 1,704,578 | +0.30(+3.27%) |
Jan 29, 2010 | 9.115 | 9.169 | 9.029 | 9.076 | 1,203,839 | +0.02(+0.17%) |
Jan 28, 2010 | 8.998 | 9.208 | 8.959 | 9.060 | 1,826,758 | -0.21(-2.27%) |
Jan 27, 2010 | 9.107 | 9.279 | 9.107 | 9.271 | 937,723 | +0.10(+1.11%) |
Jan 26, 2010 | 9.115 | 9.240 | 9.107 | 9.169 | 997,525 | +0.00(+0.00%) |
Jan 25, 2010 | 9.271 | 9.271 | 9.138 | 9.169 | 1,653,851 | -0.05(-0.51%) |
Jan 22, 2010 | 9.216 | 9.325 | 9.107 | 9.216 | 1,717,235 | +0.00(+0.00%) |
Jan 21, 2010 | 9.076 | 9.255 | 9.076 | 9.216 | 1,801,634 | +0.16(+1.81%) |
Jan 20, 2010 | 8.888 | 9.068 | 8.818 | 9.052 | 1,445,841 | +0.13(+1.49%) |
Jan 19, 2010 | 8.818 | 8.927 | 8.779 | 8.920 | 765,798 | +0.12(+1.42%) |
Jan 15, 2010 | 8.857 | 8.795 | 8.795 | 8.795 | 756,816 | -0.05(-0.53%) |
Jan 14, 2010 | 8.459 | 8.998 | 8.405 | 8.842 | 2,539,412 | +0.38(+4.52%) |
Jan 13, 2010 | 8.303 | 8.490 | 8.265 | 8.459 | 664,711 | +0.16(+1.88%) |
Jan 12, 2010 | 8.303 | 8.436 | 8.256 | 8.303 | 2,486,070 | -0.02(-0.28%) |
Jan 11, 2010 | 8.631 | 8.631 | 8.241 | 8.327 | 1,699,934 | -0.24(-2.82%) |
Jan 08, 2010 | 8.576 | 8.600 | 8.451 | 8.569 | 1,301,116 | -0.05(-0.63%) |
Jan 07, 2010 | 8.717 | 8.740 | 8.553 | 8.623 | 1,063,111 | -0.08(-0.90%) |
Jan 06, 2010 | 8.959 | 9.037 | 8.662 | 8.701 | 1,471,277 | -0.30(-3.38%) |
Jan 05, 2010 | 8.834 | 9.310 | 8.670 | 9.006 | 1,726,200 | +0.19(+2.12%) |
Jan 04, 2010 | 8.888 | 8.888 | 8.768 | 8.818 | 1,683,463 | +0.05(+0.62%) |
Dec 31, 2009 | 8.873 | 8.764 | 8.764 | 8.764 | 360,852 | -0.09(-0.97%) |
Dec 30, 2009 | 9.029 | 9.029 | 8.764 | 8.849 | 527,491 | -0.19(-2.07%) |
Dec 29, 2009 | 9.076 | 9.154 | 9.029 | 9.037 | 668,166 | -0.02(-0.17%) |
Dec 28, 2009 | 9.208 | 9.240 | 9.006 | 9.052 | 283,097 | -0.18(-1.94%) |
Dec 24, 2009 | 9.247 | 9.247 | 9.138 | 9.232 | 176,512 | +0.04(+0.42%) |
Dec 23, 2009 | 8.974 | 9.201 | 8.966 | 9.193 | 546,892 | +0.22(+2.43%) |
Dec 22, 2009 | 8.935 | 8.974 | 8.826 | 8.974 | 619,665 | +0.05(+0.52%) |
Dec 21, 2009 | 8.904 | 8.935 | 8.795 | 8.927 | 762,743 | +0.04(+0.44%) |
Dec 18, 2009 | 8.483 | 8.888 | 8.373 | 8.888 | 2,050,629 | +0.49(+5.85%) |
Dec 17, 2009 | 8.522 | 8.553 | 8.315 | 8.397 | 752,506 | -0.20(-2.27%) |
Dec 16, 2009 | 8.553 | 8.725 | 8.537 | 8.592 | 764,667 | +0.05(+0.55%) |
Dec 15, 2009 | 8.514 | 8.623 | 8.428 | 8.545 | 685,706 | -0.01(-0.09%) |
Dec 14, 2009 | 8.444 | 8.561 | 8.303 | 8.553 | 384,534 | +0.10(+1.20%) |
Dec 11, 2009 | 8.405 | 8.483 | 8.350 | 8.451 | 311,281 | +0.06(+0.74%) |
Dec 10, 2009 | 8.217 | 8.522 | 8.092 | 8.389 | 964,848 | +0.16(+1.90%) |
Dec 09, 2009 | 8.233 | 8.412 | 8.116 | 8.233 | 464,375 | +0.02(+0.29%) |
Dec 08, 2009 | 8.319 | 8.319 | 8.155 | 8.210 | 586,081 | -0.18(-2.14%) |
Dec 07, 2009 | 8.334 | 8.506 | 8.303 | 8.389 | 794,353 | +0.05(+0.56%) |
Dec 04, 2009 | 8.163 | 8.405 | 8.077 | 8.342 | 1,792,105 | +0.33(+4.09%) |
Dec 03, 2009 | 8.217 | 8.295 | 8.007 | 8.014 | 1,036,861 | -0.20(-2.47%) |
Dec 02, 2009 | 8.108 | 8.303 | 8.100 | 8.217 | 1,022,146 | +0.12(+1.54%) |
Dec 01, 2009 | 8.085 | 8.186 | 7.991 | 8.092 | 1,585,936 | +0.07(+0.88%) |
Nov 30, 2009 | 7.999 | 8.046 | 7.835 | 8.022 | 970,804 | +0.00(+0.00%) |
Nov 27, 2009 | 7.890 | 8.085 | 7.882 | 8.022 | 301,996 | -0.09(-1.15%) |
Nov 25, 2009 | 8.210 | 8.233 | 8.108 | 8.116 | 359,464 | -0.08(-0.95%) |
Nov 24, 2009 | 8.358 | 8.358 | 8.132 | 8.194 | 1,213,187 | -0.13(-1.59%) |
Nov 23, 2009 | 8.233 | 8.412 | 8.233 | 8.327 | 1,463,824 | +0.14(+1.72%) |
Nov 20, 2009 | 8.061 | 8.233 | 8.061 | 8.186 | 721,389 | +0.05(+0.67%) |
Nov 19, 2009 | 8.210 | 8.241 | 8.061 | 8.132 | 837,345 | -0.17(-2.07%) |
Nov 18, 2009 | 8.522 | 8.623 | 8.303 | 8.303 | 856,796 | -0.24(-2.83%) |
Nov 17, 2009 | 8.459 | 8.553 | 8.319 | 8.545 | 1,258,978 | +0.03(+0.37%) |
Nov 16, 2009 | 8.264 | 8.529 | 8.108 | 8.514 | 780,787 | +0.27(+3.31%) |
Nov 13, 2009 | 8.132 | 8.327 | 8.022 | 8.241 | 603,591 | +0.10(+1.25%) |
Nov 12, 2009 | 8.358 | 8.405 | 8.100 | 8.139 | 1,951,024 | -0.25(-2.98%) |
Nov 11, 2009 | 8.350 | 8.467 | 8.264 | 8.389 | 1,136,772 | +0.15(+1.80%) |
Nov 10, 2009 | 8.467 | 8.569 | 8.194 | 8.241 | 1,536,724 | -0.29(-3.39%) |
Nov 09, 2009 | 8.654 | 8.701 | 8.436 | 8.529 | 2,241,582 | -0.11(-1.26%) |
Nov 06, 2009 | 8.608 | 8.678 | 8.373 | 8.639 | 1,670,583 | +0.01(+0.09%) |
Nov 05, 2009 | 8.514 | 8.693 | 8.405 | 8.631 | 1,391,272 | +0.22(+2.60%) |
Nov 04, 2009 | 8.631 | 8.693 | 8.397 | 8.412 | 1,697,376 | -0.14(-1.64%) |
Nov 03, 2009 | 8.092 | 8.842 | 7.819 | 8.553 | 4,236,983 | +1.23(+16.72%) |
Nov 02, 2009 | 7.406 | 7.507 | 7.234 | 7.328 | 2,124,388 | -0.06(-0.84%) |
Oct 30, 2009 | 7.609 | 7.671 | 7.375 | 7.390 | 1,216,771 | -0.29(-3.76%) |
Oct 29, 2009 | 7.694 | 7.827 | 7.593 | 7.679 | 900,505 | +0.06(+0.82%) |
Oct 28, 2009 | 7.812 | 7.897 | 7.585 | 7.616 | 1,404,745 | -0.20(-2.59%) |
Oct 27, 2009 | 7.851 | 7.897 | 7.734 | 7.819 | 909,429 | -0.02(-0.20%) |
Oct 26, 2009 | 7.851 | 7.999 | 7.804 | 7.835 | 875,301 | +0.02(+0.30%) |
Oct 23, 2009 | 7.890 | 8.038 | 7.757 | 7.812 | 1,056,791 | -0.05(-0.69%) |
Oct 22, 2009 | 7.734 | 8.007 | 7.722 | 7.866 | 1,455,032 | +0.14(+1.82%) |
Oct 21, 2009 | 8.092 | 8.338 | 7.687 | 7.726 | 1,821,640 | -0.37(-4.53%) |
Oct 20, 2009 | 8.003 | 8.241 | 7.929 | 8.092 | 1,264,171 | -0.18(-2.17%) |
Oct 19, 2009 | 8.194 | 8.420 | 8.139 | 8.272 | 775,437 | +0.12(+1.53%) |
Oct 16, 2009 | 8.186 | 8.210 | 8.038 | 8.147 | 706,256 | -0.09(-1.14%) |
Oct 15, 2009 | 8.264 | 8.295 | 8.155 | 8.241 | 563,140 | -0.02(-0.28%) |
Oct 14, 2009 | 8.303 | 8.389 | 8.171 | 8.264 | 727,679 | +0.02(+0.19%) |
Oct 13, 2009 | 8.405 | 8.490 | 8.210 | 8.249 | 571,866 | -0.16(-1.86%) |
Oct 12, 2009 | 8.451 | 8.522 | 8.350 | 8.405 | 501,918 | -0.10(-1.19%) |
Oct 09, 2009 | 8.397 | 8.623 | 8.147 | 8.506 | 1,358,411 | +0.36(+4.41%) |
Oct 08, 2009 | 8.046 | 8.334 | 8.046 | 8.147 | 1,678,301 | +0.17(+2.15%) |
Oct 07, 2009 | 7.944 | 8.116 | 7.851 | 7.975 | 659,390 | -0.02(-0.20%) |
Oct 06, 2009 | 7.905 | 8.046 | 7.819 | 7.991 | 633,558 | +0.13(+1.69%) |
Oct 05, 2009 | 7.796 | 7.952 | 7.698 | 7.858 | 964,566 | +0.07(+0.90%) |
Oct 02, 2009 | 7.851 | 7.929 | 7.726 | 7.788 | 1,031,257 | -0.10(-1.29%) |
Oct 01, 2009 | 8.233 | 8.295 | 7.882 | 7.890 | 747,701 | -0.40(-4.80%) |
Sep 30, 2009 | 8.319 | 8.451 | 7.960 | 8.288 | 835,851 | -0.05(-0.65%) |
Sep 29, 2009 | 8.077 | 8.373 | 8.061 | 8.342 | 600,127 | +0.25(+3.09%) |
Sep 28, 2009 | 8.288 | 8.350 | 8.061 | 8.092 | 1,107,012 | -0.20(-2.45%) |
Sep 25, 2009 | 8.342 | 8.366 | 8.202 | 8.295 | 393,485 | -0.05(-0.65%) |
Sep 24, 2009 | 8.412 | 8.436 | 8.288 | 8.350 | 1,063,996 | -0.01(-0.09%) |
Sep 23, 2009 | 8.545 | 8.623 | 8.342 | 8.358 | 802,513 | -0.20(-2.37%) |
Sep 22, 2009 | 8.771 | 8.771 | 8.529 | 8.561 | 476,268 | -0.18(-2.05%) |
Sep 21, 2009 | 8.803 | 8.920 | 8.709 | 8.740 | 570,122 | -0.08(-0.88%) |
Sep 18, 2009 | 8.904 | 8.943 | 8.732 | 8.818 | 1,309,293 | -0.07(-0.79%) |
Sep 17, 2009 | 9.013 | 9.091 | 8.608 | 8.888 | 1,095,350 | -0.11(-1.21%) |
Sep 16, 2009 | 8.849 | 9.169 | 8.818 | 8.998 | 878,091 | +0.20(+2.22%) |
Sep 15, 2009 | 8.592 | 8.834 | 8.592 | 8.803 | 652,402 | +0.21(+2.45%) |
Sep 14, 2009 | 8.163 | 8.592 | 8.116 | 8.592 | 1,182,990 | +0.36(+4.36%) |
Sep 11, 2009 | 8.397 | 8.490 | 8.155 | 8.233 | 644,143 | -0.17(-2.04%) |
Sep 10, 2009 | 8.319 | 8.428 | 8.233 | 8.405 | 871,675 | +0.05(+0.65%) |
Sep 09, 2009 | 8.241 | 8.405 | 8.194 | 8.350 | 420,449 | +0.12(+1.52%) |
Sep 08, 2009 | 8.171 | 8.249 | 8.116 | 8.225 | 621,363 | +0.15(+1.84%) |
Sep 04, 2009 | 7.999 | 8.100 | 7.944 | 8.077 | 630,292 | +0.07(+0.88%) |
Sep 03, 2009 | 7.882 | 8.007 | 7.812 | 8.007 | 613,409 | +0.14(+1.79%) |
Sep 02, 2009 | 7.913 | 7.960 | 7.858 | 7.866 | 765,760 | -0.04(-0.49%) |
Sep 01, 2009 | 7.960 | 8.038 | 7.804 | 7.905 | 1,126,567 | -0.05(-0.59%) |
Aug 31, 2009 | 7.999 | 8.014 | 7.936 | 7.952 | 873,850 | -0.08(-0.97%) |
Aug 28, 2009 | 8.069 | 8.108 | 7.952 | 8.030 | 1,144,021 | +0.00(+0.00%) |
Aug 27, 2009 | 8.022 | 8.053 | 7.858 | 8.030 | 933,320 | -0.01(-0.10%) |
Aug 26, 2009 | 8.202 | 8.272 | 8.030 | 8.038 | 782,820 | -0.15(-1.81%) |
Aug 25, 2009 | 8.280 | 8.319 | 8.163 | 8.186 | 721,511 | -0.04(-0.47%) |
Aug 24, 2009 | 8.529 | 8.553 | 8.171 | 8.225 | 626,143 | -0.27(-3.21%) |
Aug 21, 2009 | 8.483 | 8.600 | 8.389 | 8.498 | 813,385 | +0.12(+1.40%) |
Aug 20, 2009 | 8.038 | 8.397 | 7.921 | 8.381 | 844,503 | +0.35(+4.37%) |
Aug 19, 2009 | 8.014 | 8.092 | 7.882 | 8.030 | 395,351 | -0.04(-0.48%) |
Aug 18, 2009 | 7.991 | 8.077 | 7.788 | 8.069 | 570,987 | +0.13(+1.67%) |
Aug 17, 2009 | 7.968 | 8.038 | 7.749 | 7.936 | 882,041 | -0.12(-1.55%) |
Aug 14, 2009 | 8.202 | 8.210 | 7.999 | 8.061 | 1,144,107 | -0.12(-1.53%) |
Aug 13, 2009 | 7.960 | 8.194 | 7.648 | 8.186 | 930,530 | +0.29(+3.66%) |
Aug 12, 2009 | 7.796 | 8.053 | 7.609 | 7.897 | 2,420,032 | -0.27(-3.34%) |
Aug 11, 2009 | 8.225 | 8.280 | 8.100 | 8.171 | 472,161 | -0.06(-0.76%) |
Aug 10, 2009 | 8.124 | 8.264 | 8.124 | 8.233 | 980,710 | +0.05(+0.67%) |
Aug 07, 2009 | 8.373 | 8.475 | 8.139 | 8.178 | 1,556,153 | -0.06(-0.76%) |
Aug 06, 2009 | 8.553 | 8.553 | 8.186 | 8.241 | 1,125,439 | -0.26(-3.03%) |
Aug 05, 2009 | 8.608 | 8.662 | 8.436 | 8.498 | 594,498 | -0.08(-0.91%) |
Aug 04, 2009 | 8.740 | 8.974 | 8.366 | 8.576 | 2,313,641 | -0.60(-6.55%) |
Aug 03, 2009 | 8.701 | 9.240 | 8.576 | 9.177 | 1,947,677 | +0.49(+5.66%) |
Jul 31, 2009 | 8.529 | 8.764 | 8.467 | 8.686 | 2,040,754 | +0.16(+1.83%) |
Jul 30, 2009 | 8.584 | 8.662 | 8.459 | 8.529 | 958,608 | +0.05(+0.55%) |
Jul 29, 2009 | 8.584 | 8.662 | 8.436 | 8.483 | 964,788 | -0.13(-1.54%) |
Jul 28, 2009 | 8.576 | 8.826 | 8.350 | 8.615 | 614,642 | +0.03(+0.36%) |
Jul 27, 2009 | 8.537 | 8.584 | 8.459 | 8.584 | 474,103 | +0.03(+0.37%) |
Jul 24, 2009 | 8.467 | 8.717 | 8.444 | 8.553 | 1,097,538 | -0.06(-0.72%) |
Jul 23, 2009 | 8.498 | 8.693 | 8.389 | 8.615 | 661,591 | +0.07(+0.82%) |
Jul 22, 2009 | 8.592 | 8.865 | 8.529 | 8.545 | 921,322 | -0.11(-1.26%) |
Jul 21, 2009 | 8.732 | 8.779 | 8.537 | 8.654 | 1,116,734 | -0.02(-0.18%) |
Jul 20, 2009 | 8.428 | 8.748 | 8.334 | 8.670 | 1,795,479 | -0.25(-2.80%) |
Jul 17, 2009 | 9.052 | 9.076 | 8.818 | 8.920 | 503,323 | -0.11(-1.21%) |
Jul 16, 2009 | 9.045 | 9.084 | 8.818 | 9.029 | 916,034 | -0.05(-0.60%) |
Jul 15, 2009 | 8.779 | 9.123 | 8.584 | 9.084 | 1,487,626 | +0.42(+4.86%) |
Jul 14, 2009 | 8.436 | 8.670 | 8.366 | 8.662 | 454,166 | +0.20(+2.40%) |
Jul 13, 2009 | 8.373 | 8.514 | 8.046 | 8.459 | 581,091 | +0.27(+3.24%) |
Jul 10, 2009 | 8.053 | 8.373 | 8.038 | 8.194 | 618,290 | +0.13(+1.65%) |
Jul 09, 2009 | 8.069 | 8.108 | 7.851 | 8.061 | 508,134 | +0.07(+0.88%) |
Jul 08, 2009 | 8.030 | 8.155 | 7.827 | 7.991 | 921,056 | +0.02(+0.29%) |
Jul 07, 2009 | 8.256 | 8.358 | 7.874 | 7.968 | 996,145 | -0.26(-3.13%) |
Jul 06, 2009 | 8.358 | 8.389 | 8.139 | 8.225 | 527,262 | -0.13(-1.59%) |
Jul 02, 2009 | 8.647 | 8.834 | 8.295 | 8.358 | 627,493 | -0.41(-4.63%) |
Jul 01, 2009 | 8.561 | 8.927 | 8.537 | 8.764 | 846,993 | +0.25(+2.93%) |
Jun 30, 2009 | 8.647 | 8.771 | 8.467 | 8.514 | 846,956 | -0.10(-1.18%) |
Jun 29, 2009 | 8.686 | 8.857 | 8.436 | 8.615 | 373,127 | -0.12(-1.34%) |
Jun 26, 2009 | 8.553 | 8.748 | 8.475 | 8.732 | 1,056,069 | +0.16(+1.91%) |
Jun 25, 2009 | 8.561 | 8.670 | 8.241 | 8.569 | 739,342 | +0.23(+2.81%) |
Jun 24, 2009 | 8.054 | 8.483 | 8.054 | 8.334 | 474,978 | +0.00(+0.00%) |
Jun 23, 2009 | 8.514 | 8.584 | 8.295 | 8.334 | 464,415 | -0.10(-1.20%) |
Jun 22, 2009 | 8.678 | 8.678 | 8.358 | 8.436 | 637,152 | -0.27(-3.14%) |
Jun 19, 2009 | 8.686 | 8.904 | 8.405 | 8.709 | 1,249,940 | +0.16(+1.92%) |
Jun 18, 2009 | 8.444 | 8.570 | 8.389 | 8.545 | 995,144 | +0.10(+1.20%) |
Jun 17, 2009 | 8.319 | 8.771 | 8.002 | 8.444 | 852,128 | +0.16(+1.88%) |
Jun 16, 2009 | 8.451 | 8.451 | 8.100 | 8.288 | 1,300,189 | -0.06(-0.75%) |
Jun 15, 2009 | 8.615 | 8.615 | 8.280 | 8.350 | 1,186,962 | -0.41(-4.72%) |
Jun 12, 2009 | 8.545 | 8.771 | 8.469 | 8.764 | 833,741 | +0.20(+2.37%) |
Jun 11, 2009 | 8.920 | 9.045 | 8.561 | 8.561 | 494,685 | -0.37(-4.19%) |
Jun 10, 2009 | 9.427 | 9.513 | 8.615 | 8.935 | 1,075,263 | -0.40(-4.26%) |
Jun 09, 2009 | 9.318 | 9.466 | 9.286 | 9.333 | 241,035 | +0.06(+0.67%) |
Jun 08, 2009 | 9.302 | 9.653 | 9.177 | 9.271 | 647,649 | -0.34(-3.49%) |
Jun 05, 2009 | 9.887 | 9.950 | 9.560 | 9.606 | 569,989 | -0.17(-1.76%) |
Jun 04, 2009 | 9.809 | 9.880 | 9.560 | 9.778 | 979,441 | -0.03(-0.32%) |
Jun 03, 2009 | 9.622 | 9.825 | 9.521 | 9.809 | 744,146 | +0.09(+0.96%) |
Jun 02, 2009 | 9.513 | 9.786 | 9.294 | 9.716 | 822,167 | +0.24(+2.55%) |
Jun 01, 2009 | 9.201 | 9.622 | 9.154 | 9.474 | 1,160,378 | +0.40(+4.39%) |
May 29, 2009 | 8.951 | 9.169 | 8.834 | 9.076 | 684,595 | +0.12(+1.31%) |
May 28, 2009 | 9.162 | 9.308 | 8.771 | 8.959 | 623,597 | -0.13(-1.46%) |
May 27, 2009 | 9.052 | 9.232 | 8.850 | 9.091 | 822,393 | +0.02(+0.17%) |
May 26, 2009 | 8.389 | 9.115 | 8.389 | 9.076 | 879,515 | +0.59(+6.99%) |
May 22, 2009 | 8.662 | 8.732 | 8.381 | 8.483 | 865,637 | -0.29(-3.29%) |
May 21, 2009 | 8.795 | 8.896 | 8.584 | 8.771 | 943,929 | -0.17(-1.92%) |
May 20, 2009 | 8.662 | 9.099 | 8.615 | 8.943 | 1,550,799 | +0.36(+4.18%) |
May 19, 2009 | 8.678 | 8.764 | 8.436 | 8.584 | 1,215,481 | -0.02(-0.27%) |
May 18, 2009 | 8.202 | 8.623 | 8.202 | 8.608 | 1,083,335 | +0.41(+4.95%) |
May 15, 2009 | 8.186 | 8.397 | 8.092 | 8.202 | 746,905 | +0.01(+0.10%) |
May 14, 2009 | 7.780 | 8.405 | 7.757 | 8.194 | 1,493,672 | +0.45(+5.85%) |
May 13, 2009 | 8.108 | 8.139 | 7.687 | 7.741 | 1,317,655 | -0.43(-5.25%) |
May 12, 2009 | 8.693 | 8.717 | 8.007 | 8.171 | 1,283,970 | -0.45(-5.25%) |
May 11, 2009 | 8.514 | 8.842 | 8.272 | 8.623 | 2,043,307 | +0.16(+1.84%) |
May 08, 2009 | 8.748 | 8.897 | 8.147 | 8.467 | 1,751,671 | -0.25(-2.86%) |
May 07, 2009 | 9.325 | 9.408 | 8.678 | 8.717 | 1,126,739 | -0.48(-5.18%) |
May 06, 2009 | 9.364 | 9.521 | 8.974 | 9.193 | 1,497,374 | -0.19(-2.00%) |
May 05, 2009 | 8.896 | 9.404 | 8.748 | 9.380 | 1,935,108 | +0.66(+7.61%) |
May 04, 2009 | 8.717 | 8.904 | 8.576 | 8.717 | 1,304,992 | +0.09(+1.09%) |