Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.49 | 11.60 | 10.98 | 11.05 | 339,126 | -0.41(-3.61%) |
Apr 29, 2010 | 10.80 | 11.83 | 10.80 | 11.46 | 624,325 | +0.93(+8.80%) |
Apr 28, 2010 | 10.30 | 10.59 | 10.26 | 10.53 | 185,040 | +0.27(+2.66%) |
Apr 27, 2010 | 10.45 | 10.65 | 10.23 | 10.26 | 241,486 | -0.25(-2.41%) |
Apr 26, 2010 | 10.32 | 10.60 | 10.23 | 10.51 | 533,358 | +0.18(+1.74%) |
Apr 23, 2010 | 9.967 | 10.33 | 9.953 | 10.33 | 182,557 | +0.34(+3.40%) |
Apr 22, 2010 | 9.840 | 10.05 | 9.840 | 9.993 | 135,088 | +0.09(+0.94%) |
Apr 21, 2010 | 9.747 | 9.989 | 9.747 | 9.900 | 365,221 | -0.20(-1.98%) |
Apr 20, 2010 | 10.11 | 10.23 | 10.02 | 10.10 | 68,013 | +0.06(+0.60%) |
Apr 19, 2010 | 10.03 | 10.10 | 9.747 | 10.04 | 84,486 | -0.06(-0.59%) |
Apr 16, 2010 | 10.34 | 10.34 | 9.893 | 10.10 | 108,603 | -0.24(-2.32%) |
Apr 15, 2010 | 9.953 | 10.67 | 9.947 | 10.34 | 430,471 | +0.35(+3.47%) |
Apr 14, 2010 | 9.840 | 10.01 | 9.694 | 9.993 | 227,202 | +0.17(+1.77%) |
Apr 13, 2010 | 9.860 | 9.873 | 9.760 | 9.820 | 416,005 | -0.03(-0.34%) |
Apr 12, 2010 | 9.833 | 9.967 | 9.787 | 9.853 | 168,273 | +0.00(+0.00%) |
Apr 09, 2010 | 9.913 | 10.02 | 9.733 | 9.853 | 98,499 | -0.09(-0.94%) |
Apr 08, 2010 | 9.740 | 9.967 | 9.720 | 9.947 | 163,114 | +0.14(+1.43%) |
Apr 07, 2010 | 9.520 | 9.807 | 9.507 | 9.807 | 128,344 | +0.22(+2.29%) |
Apr 06, 2010 | 9.207 | 9.647 | 9.140 | 9.587 | 137,410 | +0.31(+3.30%) |
Apr 05, 2010 | 9.193 | 9.353 | 9.080 | 9.280 | 126,253 | +0.09(+0.94%) |
Apr 01, 2010 | 9.307 | 9.193 | 9.193 | 9.193 | 153,150 | -0.06(-0.65%) |
Mar 31, 2010 | 9.627 | 9.793 | 9.193 | 9.253 | 521,413 | -0.39(-4.08%) |
Mar 30, 2010 | 9.453 | 9.800 | 9.060 | 9.647 | 211,338 | +0.22(+2.33%) |
Mar 29, 2010 | 9.440 | 9.567 | 9.300 | 9.427 | 136,318 | +0.02(+0.21%) |
Mar 26, 2010 | 9.353 | 9.480 | 9.267 | 9.407 | 116,532 | +0.09(+1.00%) |
Mar 25, 2010 | 9.447 | 9.807 | 9.313 | 9.313 | 164,991 | -0.06(-0.64%) |
Mar 24, 2010 | 9.420 | 9.587 | 9.367 | 9.373 | 85,980 | -0.11(-1.19%) |
Mar 23, 2010 | 9.367 | 9.587 | 9.247 | 9.487 | 77,260 | +0.11(+1.14%) |
Mar 22, 2010 | 9.227 | 9.553 | 9.220 | 9.380 | 74,140 | +0.09(+1.00%) |
Mar 19, 2010 | 9.507 | 9.507 | 9.120 | 9.287 | 153,093 | -0.17(-1.76%) |
Mar 18, 2010 | 9.293 | 9.640 | 9.293 | 9.453 | 161,160 | -0.03(-0.28%) |
Mar 17, 2010 | 9.320 | 9.647 | 9.320 | 9.480 | 95,605 | +0.15(+1.64%) |
Mar 16, 2010 | 9.327 | 9.407 | 9.213 | 9.327 | 100,758 | +0.01(+0.07%) |
Mar 15, 2010 | 9.260 | 9.333 | 9.067 | 9.320 | 83,401 | +0.05(+0.50%) |
Mar 12, 2010 | 9.453 | 9.493 | 9.207 | 9.273 | 115,161 | -0.12(-1.28%) |
Mar 11, 2010 | 9.300 | 9.400 | 9.173 | 9.393 | 50,415 | +0.06(+0.64%) |
Mar 10, 2010 | 9.560 | 9.640 | 9.220 | 9.333 | 168,018 | -0.25(-2.64%) |
Mar 09, 2010 | 9.080 | 9.753 | 8.913 | 9.587 | 368,938 | +0.50(+5.50%) |
Mar 08, 2010 | 8.873 | 9.233 | 8.853 | 9.087 | 179,650 | +0.47(+5.50%) |
Mar 05, 2010 | 8.493 | 8.620 | 8.380 | 8.613 | 128,728 | +0.19(+2.22%) |
Mar 04, 2010 | 8.360 | 8.493 | 8.247 | 8.427 | 84,402 | +0.06(+0.72%) |
Mar 03, 2010 | 8.247 | 8.433 | 8.133 | 8.367 | 87,744 | +0.16(+1.95%) |
Mar 02, 2010 | 8.547 | 8.627 | 8.160 | 8.207 | 110,397 | -0.30(-3.53%) |
Mar 01, 2010 | 8.453 | 8.873 | 8.407 | 8.507 | 339,738 | +0.07(+0.79%) |
Feb 26, 2010 | 8.173 | 8.627 | 8.107 | 8.440 | 266,962 | +0.30(+3.69%) |
Feb 25, 2010 | 7.973 | 8.140 | 7.710 | 8.140 | 117,951 | +0.03(+0.41%) |
Feb 24, 2010 | 7.773 | 8.127 | 7.753 | 8.107 | 80,329 | +0.33(+4.29%) |
Feb 23, 2010 | 7.893 | 7.980 | 7.740 | 7.773 | 51,820 | -0.12(-1.52%) |
Feb 22, 2010 | 7.607 | 7.980 | 7.500 | 7.893 | 401,500 | +0.33(+4.32%) |
Feb 19, 2010 | 7.613 | 7.720 | 7.547 | 7.567 | 59,085 | -0.05(-0.61%) |
Feb 18, 2010 | 7.640 | 7.673 | 7.604 | 7.613 | 52,308 | -0.05(-0.70%) |
Feb 17, 2010 | 7.800 | 7.800 | 7.613 | 7.667 | 206,682 | -0.13(-1.63%) |
Feb 16, 2010 | 8.107 | 8.107 | 7.747 | 7.793 | 90,076 | -0.23(-2.91%) |
Feb 12, 2010 | 8.153 | 8.027 | 8.027 | 8.027 | 211,200 | -0.21(-2.59%) |
Feb 11, 2010 | 8.113 | 8.247 | 8.000 | 8.240 | 236,845 | +0.08(+0.98%) |
Feb 10, 2010 | 8.260 | 8.260 | 7.880 | 8.160 | 67,194 | -0.10(-1.21%) |
Feb 09, 2010 | 8.087 | 8.420 | 8.087 | 8.260 | 213,492 | +0.25(+3.08%) |
Feb 08, 2010 | 8.040 | 8.353 | 7.847 | 8.013 | 164,203 | +0.00(+0.00%) |
Feb 05, 2010 | 7.940 | 8.027 | 7.720 | 8.013 | 117,441 | +0.07(+0.92%) |
Feb 04, 2010 | 8.100 | 8.102 | 7.827 | 7.940 | 140,481 | -0.25(-3.01%) |
Feb 03, 2010 | 8.007 | 8.253 | 7.920 | 8.187 | 147,330 | +0.12(+1.49%) |
Feb 02, 2010 | 8.387 | 8.487 | 7.953 | 8.067 | 256,417 | -0.29(-3.51%) |
Feb 01, 2010 | 8.047 | 8.424 | 8.020 | 8.360 | 535,120 | +0.36(+4.50%) |
Jan 29, 2010 | 7.587 | 8.533 | 7.513 | 8.000 | 649,822 | +0.42(+5.54%) |
Jan 28, 2010 | 7.867 | 8.040 | 7.507 | 7.580 | 250,164 | -0.29(-3.64%) |
Jan 27, 2010 | 7.933 | 8.033 | 7.720 | 7.867 | 611,094 | -0.12(-1.50%) |
Jan 26, 2010 | 7.940 | 8.073 | 7.840 | 7.987 | 274,956 | +0.04(+0.50%) |
Jan 25, 2010 | 8.193 | 8.267 | 7.900 | 7.947 | 394,965 | -0.18(-2.21%) |
Jan 22, 2010 | 8.180 | 8.260 | 8.083 | 8.127 | 243,388 | -0.09(-1.06%) |
Jan 21, 2010 | 8.367 | 8.413 | 8.113 | 8.213 | 315,423 | -0.17(-1.99%) |
Jan 20, 2010 | 8.393 | 8.413 | 8.207 | 8.380 | 107,023 | -0.08(-0.95%) |
Jan 19, 2010 | 8.747 | 8.747 | 8.440 | 8.460 | 154,563 | -0.29(-3.35%) |
Jan 15, 2010 | 8.800 | 8.753 | 8.753 | 8.753 | 319,950 | -0.09(-0.98%) |
Jan 14, 2010 | 8.933 | 9.160 | 8.840 | 8.840 | 183,823 | -0.09(-1.04%) |
Jan 13, 2010 | 8.887 | 9.060 | 8.700 | 8.933 | 179,106 | +0.05(+0.60%) |
Jan 12, 2010 | 9.220 | 9.247 | 8.727 | 8.880 | 197,889 | -0.41(-4.38%) |
Jan 11, 2010 | 9.127 | 9.340 | 9.120 | 9.287 | 70,921 | +0.21(+2.35%) |
Jan 08, 2010 | 9.407 | 9.613 | 9.007 | 9.073 | 253,629 | -0.33(-3.48%) |
Jan 07, 2010 | 9.640 | 9.647 | 9.387 | 9.400 | 105,412 | -0.11(-1.12%) |
Jan 06, 2010 | 9.547 | 9.807 | 9.500 | 9.507 | 146,355 | -0.09(-0.97%) |
Jan 05, 2010 | 9.613 | 9.733 | 9.400 | 9.600 | 224,061 | +0.02(+0.21%) |
Jan 04, 2010 | 10.01 | 10.04 | 9.527 | 9.580 | 574,968 | -0.30(-3.04%) |
Dec 31, 2009 | 10.60 | 9.880 | 9.880 | 9.880 | 1,063,800 | -0.94(-8.69%) |
Dec 30, 2009 | 10.39 | 10.82 | 10.20 | 10.82 | 353,727 | +0.41(+3.97%) |
Dec 29, 2009 | 10.00 | 10.48 | 9.987 | 10.41 | 158,355 | +0.42(+4.21%) |
Dec 28, 2009 | 9.933 | 10.02 | 9.821 | 9.987 | 258,504 | +0.07(+0.74%) |
Dec 24, 2009 | 9.620 | 10.17 | 9.620 | 9.913 | 163,459 | +0.38(+3.99%) |
Dec 23, 2009 | 9.607 | 9.620 | 9.300 | 9.533 | 382,011 | -0.05(-0.49%) |
Dec 22, 2009 | 8.667 | 9.646 | 8.640 | 9.580 | 1,448,712 | -0.12(-1.24%) |
Dec 21, 2009 | 9.760 | 10.20 | 9.673 | 9.700 | 100,051 | -0.03(-0.34%) |
Dec 18, 2009 | 10.10 | 10.74 | 9.640 | 9.733 | 620,056 | -0.25(-2.47%) |
Dec 17, 2009 | 9.233 | 10.13 | 8.773 | 9.980 | 489,831 | +0.61(+6.47%) |
Dec 16, 2009 | 10.13 | 10.13 | 9.267 | 9.373 | 425,697 | -0.63(-6.33%) |
Dec 15, 2009 | 10.37 | 10.37 | 9.947 | 10.01 | 54,508 | -0.37(-3.53%) |
Dec 14, 2009 | 10.17 | 10.41 | 9.947 | 10.37 | 68,140 | +0.15(+1.50%) |
Dec 11, 2009 | 10.26 | 10.38 | 10.07 | 10.22 | 86,878 | +0.05(+0.46%) |
Dec 10, 2009 | 10.39 | 10.45 | 10.03 | 10.17 | 181,675 | -0.21(-1.99%) |
Dec 09, 2009 | 10.66 | 10.66 | 10.02 | 10.38 | 79,140 | +0.05(+0.45%) |
Dec 08, 2009 | 9.960 | 10.45 | 9.667 | 10.33 | 164,229 | +0.33(+3.26%) |
Dec 07, 2009 | 9.807 | 10.02 | 9.663 | 10.01 | 82,131 | +0.17(+1.69%) |
Dec 04, 2009 | 9.600 | 10.03 | 9.513 | 9.840 | 125,932 | +0.47(+4.98%) |
Dec 03, 2009 | 9.467 | 9.707 | 9.360 | 9.373 | 59,883 | -0.07(-0.78%) |
Dec 02, 2009 | 9.627 | 9.800 | 9.250 | 9.447 | 153,765 | -0.14(-1.46%) |
Dec 01, 2009 | 9.673 | 9.780 | 9.527 | 9.587 | 55,080 | -0.03(-0.28%) |
Nov 30, 2009 | 9.487 | 9.647 | 9.180 | 9.613 | 113,721 | +0.09(+0.91%) |
Nov 27, 2009 | 9.420 | 10.03 | 9.420 | 9.527 | 45,658 | -0.26(-2.66%) |
Nov 25, 2009 | 10.06 | 10.23 | 9.773 | 9.787 | 61,021 | -0.25(-2.52%) |
Nov 24, 2009 | 10.10 | 10.19 | 9.927 | 10.04 | 84,096 | -0.08(-0.79%) |
Nov 23, 2009 | 10.12 | 10.42 | 10.06 | 10.12 | 62,497 | +0.17(+1.74%) |
Nov 20, 2009 | 9.753 | 9.967 | 9.627 | 9.947 | 65,013 | +0.09(+0.88%) |
Nov 19, 2009 | 10.11 | 10.11 | 9.760 | 9.860 | 121,413 | -0.37(-3.59%) |
Nov 18, 2009 | 10.51 | 10.59 | 9.920 | 10.23 | 30,159 | -0.05(-0.45%) |
Nov 17, 2009 | 10.07 | 10.31 | 10.03 | 10.27 | 125,103 | +0.20(+1.99%) |
Nov 16, 2009 | 10.03 | 10.60 | 10.00 | 10.07 | 221,718 | +0.11(+1.07%) |
Nov 13, 2009 | 9.920 | 10.30 | 9.720 | 9.967 | 134,662 | -0.07(-0.66%) |
Nov 12, 2009 | 10.72 | 10.74 | 10.01 | 10.03 | 164,979 | -0.68(-6.35%) |
Nov 11, 2009 | 10.18 | 10.88 | 10.18 | 10.71 | 360,466 | +0.60(+5.93%) |
Nov 10, 2009 | 10.00 | 10.19 | 9.973 | 10.11 | 136,812 | +0.07(+0.66%) |
Nov 09, 2009 | 9.387 | 10.10 | 9.327 | 10.05 | 364,357 | +0.79(+8.57%) |
Nov 06, 2009 | 9.533 | 9.713 | 9.007 | 9.253 | 152,125 | -0.41(-4.28%) |
Nov 05, 2009 | 9.360 | 9.807 | 9.267 | 9.667 | 189,013 | +0.37(+4.02%) |
Nov 04, 2009 | 10.07 | 10.11 | 9.293 | 9.293 | 315,129 | -0.75(-7.50%) |
Nov 03, 2009 | 9.327 | 10.08 | 9.160 | 10.05 | 315,745 | +0.61(+6.50%) |
Nov 02, 2009 | 9.860 | 10.00 | 9.273 | 9.433 | 408,016 | -0.34(-3.48%) |
Oct 30, 2009 | 9.647 | 9.900 | 9.533 | 9.773 | 268,483 | +0.07(+0.76%) |
Oct 29, 2009 | 9.500 | 9.752 | 9.300 | 9.700 | 206,940 | +0.33(+3.49%) |
Oct 28, 2009 | 9.433 | 9.553 | 9.213 | 9.373 | 367,629 | -0.05(-0.50%) |
Oct 27, 2009 | 9.433 | 9.620 | 9.393 | 9.420 | 359,050 | +0.04(+0.43%) |
Oct 26, 2009 | 9.407 | 9.680 | 9.307 | 9.380 | 204,529 | -0.03(-0.35%) |
Oct 23, 2009 | 9.693 | 10.60 | 9.367 | 9.413 | 510,295 | -0.53(-5.36%) |
Oct 22, 2009 | 9.720 | 9.987 | 9.507 | 9.947 | 169,671 | +0.16(+1.63%) |
Oct 21, 2009 | 10.04 | 10.24 | 9.733 | 9.787 | 150,438 | -0.35(-3.42%) |
Oct 20, 2009 | 10.07 | 10.27 | 9.900 | 10.13 | 295,060 | +0.13(+1.33%) |
Oct 19, 2009 | 10.09 | 10.25 | 9.867 | 10.00 | 292,777 | -0.03(-0.27%) |
Oct 16, 2009 | 10.62 | 10.62 | 10.03 | 10.03 | 290,752 | -0.65(-6.12%) |
Oct 15, 2009 | 10.69 | 10.97 | 10.58 | 10.68 | 134,899 | -0.13(-1.23%) |
Oct 14, 2009 | 10.47 | 10.91 | 10.33 | 10.81 | 132,630 | +0.45(+4.38%) |
Oct 13, 2009 | 10.61 | 10.67 | 10.27 | 10.36 | 87,688 | -0.29(-2.75%) |
Oct 12, 2009 | 10.89 | 10.97 | 10.43 | 10.65 | 54,339 | -0.29(-2.68%) |
Oct 09, 2009 | 10.67 | 11.11 | 10.67 | 10.95 | 109,774 | +0.31(+2.88%) |
Oct 08, 2009 | 10.85 | 11.07 | 10.64 | 10.64 | 169,537 | -0.15(-1.42%) |
Oct 07, 2009 | 10.78 | 10.95 | 10.65 | 10.79 | 121,296 | -0.01(-0.06%) |
Oct 06, 2009 | 10.70 | 11.04 | 10.66 | 10.80 | 117,312 | +0.15(+1.38%) |
Oct 05, 2009 | 10.41 | 10.69 | 10.41 | 10.65 | 278,976 | +0.19(+1.85%) |
Oct 02, 2009 | 10.13 | 10.47 | 9.913 | 10.46 | 181,690 | +0.25(+2.48%) |
Oct 01, 2009 | 10.69 | 10.82 | 10.18 | 10.21 | 221,629 | -0.51(-4.79%) |
Sep 30, 2009 | 11.00 | 11.00 | 10.39 | 10.72 | 228,705 | -0.10(-0.92%) |
Sep 29, 2009 | 10.87 | 11.29 | 10.81 | 10.82 | 187,573 | -0.09(-0.79%) |
Sep 28, 2009 | 11.00 | 11.32 | 10.91 | 10.91 | 122,245 | +0.01(+0.06%) |
Sep 25, 2009 | 10.89 | 10.99 | 10.45 | 10.90 | 181,596 | -0.07(-0.61%) |
Sep 24, 2009 | 11.33 | 11.40 | 10.41 | 10.97 | 488,100 | -0.36(-3.18%) |
Sep 23, 2009 | 11.85 | 11.97 | 11.29 | 11.33 | 223,311 | -0.51(-4.34%) |
Sep 22, 2009 | 12.07 | 12.14 | 11.81 | 11.84 | 140,175 | -0.16(-1.33%) |
Sep 21, 2009 | 12.07 | 12.43 | 11.93 | 12.00 | 108,711 | -0.17(-1.37%) |
Sep 18, 2009 | 12.24 | 12.66 | 12.13 | 12.17 | 247,993 | -0.04(-0.33%) |
Sep 17, 2009 | 12.85 | 12.89 | 12.01 | 12.21 | 240,520 | -0.63(-4.88%) |
Sep 16, 2009 | 13.33 | 13.33 | 12.69 | 12.83 | 258,139 | -0.45(-3.41%) |
Sep 15, 2009 | 12.97 | 13.33 | 12.97 | 13.29 | 180,868 | +0.36(+2.78%) |
Sep 14, 2009 | 12.66 | 13.27 | 12.29 | 12.93 | 168,814 | +0.12(+0.94%) |
Sep 11, 2009 | 12.75 | 13.02 | 12.53 | 12.81 | 127,119 | +0.12(+0.95%) |
Sep 10, 2009 | 12.91 | 13.19 | 12.36 | 12.69 | 174,222 | -0.27(-2.11%) |
Sep 09, 2009 | 13.12 | 13.22 | 12.75 | 12.96 | 158,115 | -0.14(-1.07%) |
Sep 08, 2009 | 12.58 | 13.11 | 12.09 | 13.10 | 423,282 | +0.61(+4.86%) |
Sep 04, 2009 | 11.91 | 12.53 | 11.91 | 12.49 | 133,441 | +0.37(+3.02%) |
Sep 03, 2009 | 11.95 | 12.15 | 11.76 | 12.13 | 70,204 | +0.21(+1.79%) |
Sep 02, 2009 | 11.83 | 12.09 | 11.63 | 11.91 | 154,500 | +0.01(+0.11%) |
Sep 01, 2009 | 11.68 | 12.45 | 11.65 | 11.90 | 123,001 | +0.10(+0.85%) |
Aug 31, 2009 | 11.75 | 11.89 | 11.49 | 11.80 | 199,128 | -0.10(-0.84%) |
Aug 28, 2009 | 12.13 | 12.15 | 11.55 | 11.90 | 126,063 | -0.11(-0.94%) |
Aug 27, 2009 | 12.05 | 12.21 | 11.77 | 12.01 | 133,996 | -0.14(-1.15%) |
Aug 26, 2009 | 12.22 | 12.49 | 11.95 | 12.15 | 149,580 | -0.05(-0.38%) |
Aug 25, 2009 | 12.11 | 12.34 | 11.77 | 12.20 | 209,491 | +0.13(+1.10%) |
Aug 24, 2009 | 12.37 | 12.52 | 12.00 | 12.07 | 68,346 | -0.40(-3.21%) |
Aug 21, 2009 | 12.72 | 12.72 | 12.15 | 12.47 | 129,102 | -0.12(-0.95%) |
Aug 20, 2009 | 12.23 | 12.59 | 12.03 | 12.59 | 48,775 | +0.35(+2.89%) |
Aug 19, 2009 | 12.14 | 12.43 | 11.51 | 12.23 | 51,933 | -0.08(-0.65%) |
Aug 18, 2009 | 12.29 | 12.50 | 12.28 | 12.31 | 87,259 | +0.14(+1.15%) |
Aug 17, 2009 | 12.34 | 12.54 | 12.06 | 12.17 | 81,040 | -0.38(-3.03%) |
Aug 14, 2009 | 13.07 | 13.07 | 12.31 | 12.55 | 120,622 | -0.49(-3.78%) |
Aug 13, 2009 | 12.65 | 13.27 | 12.34 | 13.05 | 268,840 | +0.51(+4.10%) |
Aug 12, 2009 | 12.64 | 13.00 | 12.45 | 12.53 | 153,747 | -0.13(-1.00%) |
Aug 11, 2009 | 12.20 | 12.77 | 12.06 | 12.66 | 376,908 | +0.35(+2.82%) |
Aug 10, 2009 | 12.09 | 12.37 | 12.01 | 12.31 | 171,226 | +0.09(+0.71%) |
Aug 07, 2009 | 11.97 | 12.44 | 11.97 | 12.23 | 342,918 | +0.51(+4.32%) |
Aug 06, 2009 | 12.31 | 12.31 | 11.46 | 11.72 | 154,030 | -0.49(-4.04%) |
Aug 05, 2009 | 12.47 | 12.47 | 12.16 | 12.21 | 151,249 | -0.21(-1.72%) |
Aug 04, 2009 | 12.33 | 12.53 | 12.06 | 12.43 | 221,022 | +0.04(+0.32%) |
Aug 03, 2009 | 12.21 | 12.63 | 12.12 | 12.39 | 428,955 | +0.35(+2.88%) |
Jul 31, 2009 | 10.79 | 12.20 | 10.68 | 12.04 | 371,364 | +1.23(+11.34%) |
Jul 30, 2009 | 10.56 | 11.19 | 10.56 | 10.81 | 215,314 | +0.44(+4.24%) |
Jul 29, 2009 | 10.43 | 10.50 | 10.11 | 10.37 | 156,622 | -0.15(-1.46%) |
Jul 28, 2009 | 10.21 | 10.69 | 10.21 | 10.53 | 158,115 | +0.23(+2.20%) |
Jul 27, 2009 | 10.69 | 10.82 | 10.11 | 10.30 | 337,678 | -0.35(-3.26%) |
Jul 24, 2009 | 10.65 | 10.71 | 10.10 | 10.65 | 380,526 | -0.17(-1.54%) |
Jul 23, 2009 | 10.49 | 11.00 | 10.40 | 10.81 | 137,578 | +0.27(+2.59%) |
Jul 22, 2009 | 10.37 | 10.80 | 10.24 | 10.54 | 121,797 | +0.10(+0.96%) |
Jul 21, 2009 | 10.56 | 10.94 | 10.39 | 10.44 | 163,837 | -0.06(-0.57%) |
Jul 20, 2009 | 10.72 | 10.88 | 10.41 | 10.50 | 182,493 | -0.12(-1.13%) |
Jul 17, 2009 | 10.59 | 10.90 | 10.52 | 10.62 | 208,396 | +0.05(+0.50%) |
Jul 16, 2009 | 10.73 | 10.95 | 10.41 | 10.57 | 227,784 | -0.15(-1.43%) |
Jul 15, 2009 | 11.27 | 11.27 | 10.51 | 10.72 | 461,164 | -0.47(-4.23%) |
Jul 14, 2009 | 11.84 | 12.01 | 11.09 | 11.19 | 285,724 | -0.62(-5.25%) |
Jul 13, 2009 | 11.52 | 11.89 | 11.22 | 11.81 | 155,788 | +0.20(+1.72%) |
Jul 10, 2009 | 11.29 | 11.76 | 11.25 | 11.61 | 138,547 | +0.21(+1.87%) |
Jul 09, 2009 | 11.93 | 12.03 | 11.38 | 11.40 | 162,952 | -0.40(-3.39%) |
Jul 08, 2009 | 11.71 | 11.89 | 11.43 | 11.80 | 179,797 | +0.11(+0.97%) |
Jul 07, 2009 | 11.32 | 12.47 | 11.05 | 11.69 | 586,164 | +0.41(+3.61%) |
Jul 06, 2009 | 11.59 | 11.85 | 11.05 | 11.28 | 290,386 | -0.51(-4.30%) |
Jul 02, 2009 | 12.06 | 12.09 | 11.67 | 11.79 | 265,287 | -0.44(-3.60%) |
Jul 01, 2009 | 12.18 | 12.61 | 12.08 | 12.23 | 170,578 | +0.22(+1.83%) |
Jun 30, 2009 | 12.42 | 12.57 | 11.71 | 12.01 | 322,851 | -0.44(-3.54%) |
Jun 29, 2009 | 12.55 | 12.57 | 11.89 | 12.45 | 249,240 | -0.21(-1.63%) |
Jun 26, 2009 | 12.45 | 12.70 | 12.27 | 12.65 | 603,639 | +0.15(+1.23%) |
Jun 25, 2009 | 12.34 | 12.62 | 12.11 | 12.50 | 473,229 | +0.17(+1.35%) |
Jun 24, 2009 | 12.33 | 12.93 | 12.25 | 12.33 | 390,768 | +0.27(+2.27%) |
Jun 23, 2009 | 12.20 | 12.47 | 11.96 | 12.06 | 382,188 | -0.08(-0.66%) |
Jun 22, 2009 | 12.30 | 12.50 | 12.06 | 12.14 | 285,658 | -0.31(-2.46%) |
Jun 19, 2009 | 12.19 | 12.64 | 12.07 | 12.45 | 736,569 | +0.57(+4.83%) |
Jun 18, 2009 | 10.63 | 12.31 | 10.42 | 11.87 | 851,796 | +1.19(+11.17%) |
Jun 17, 2009 | 10.83 | 10.83 | 10.33 | 10.68 | 287,224 | -0.12(-1.11%) |
Jun 16, 2009 | 11.17 | 11.84 | 10.63 | 10.80 | 516,148 | -0.38(-3.40%) |
Jun 15, 2009 | 10.59 | 11.21 | 10.43 | 11.18 | 428,694 | +0.63(+6.00%) |
Jun 12, 2009 | 10.24 | 10.60 | 10.24 | 10.55 | 202,240 | +0.24(+2.33%) |
Jun 11, 2009 | 10.03 | 10.34 | 9.747 | 10.31 | 143,157 | +0.34(+3.41%) |
Jun 10, 2009 | 9.687 | 10.09 | 9.360 | 9.967 | 292,987 | +0.31(+3.17%) |
Jun 09, 2009 | 9.420 | 9.800 | 9.187 | 9.660 | 361,252 | +0.41(+4.47%) |
Jun 08, 2009 | 9.127 | 9.440 | 9.060 | 9.247 | 267,544 | -0.36(-3.75%) |
Jun 05, 2009 | 9.727 | 9.727 | 9.340 | 9.607 | 158,958 | +0.01(+0.14%) |
Jun 04, 2009 | 9.380 | 9.627 | 9.180 | 9.593 | 132,909 | +0.17(+1.77%) |
Jun 03, 2009 | 9.567 | 9.720 | 9.240 | 9.427 | 268,651 | -0.25(-2.55%) |
Jun 02, 2009 | 9.613 | 9.727 | 9.127 | 9.673 | 243,067 | -0.03(-0.27%) |
Jun 01, 2009 | 9.320 | 9.727 | 9.100 | 9.700 | 319,909 | +0.53(+5.82%) |
May 29, 2009 | 8.447 | 9.193 | 8.200 | 9.167 | 602,635 | +0.77(+9.21%) |
May 28, 2009 | 8.300 | 8.467 | 8.007 | 8.393 | 246,931 | +0.03(+0.40%) |
May 27, 2009 | 8.420 | 8.993 | 8.213 | 8.360 | 250,723 | -0.12(-1.42%) |
May 26, 2009 | 8.040 | 8.727 | 8.040 | 8.480 | 322,761 | +0.37(+4.61%) |
May 22, 2009 | 8.107 | 8.207 | 7.933 | 8.107 | 264,178 | +0.03(+0.41%) |
May 21, 2009 | 8.473 | 8.473 | 7.710 | 8.073 | 290,115 | -0.50(-5.83%) |
May 20, 2009 | 8.833 | 9.080 | 8.467 | 8.573 | 348,415 | -0.15(-1.76%) |
May 19, 2009 | 9.347 | 9.593 | 8.687 | 8.727 | 371,215 | -0.55(-5.96%) |
May 18, 2009 | 8.747 | 9.353 | 8.710 | 9.280 | 505,047 | +0.59(+6.75%) |
May 15, 2009 | 7.973 | 8.740 | 7.740 | 8.693 | 453,409 | +0.77(+9.76%) |
May 14, 2009 | 7.707 | 8.133 | 7.587 | 7.920 | 155,817 | +0.28(+3.66%) |
May 13, 2009 | 8.433 | 8.433 | 7.487 | 7.640 | 311,781 | -1.01(-11.64%) |
May 12, 2009 | 9.007 | 9.160 | 7.987 | 8.647 | 337,098 | -0.37(-4.07%) |
May 11, 2009 | 8.853 | 9.247 | 8.593 | 9.013 | 200,164 | -0.09(-0.95%) |
May 08, 2009 | 9.020 | 9.120 | 8.680 | 9.100 | 249,270 | +0.23(+2.55%) |
May 07, 2009 | 9.667 | 9.787 | 8.687 | 8.873 | 176,056 | -0.67(-7.05%) |
May 06, 2009 | 9.120 | 9.600 | 8.353 | 9.547 | 374,160 | +0.47(+5.14%) |
May 05, 2009 | 9.360 | 9.687 | 9.053 | 9.080 | 339,076 | -0.33(-3.47%) |
May 04, 2009 | 8.620 | 9.407 | 8.387 | 9.407 | 378,570 | +0.86(+10.06%) |