Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.26 | 11.26 | 10.71 | 10.71 | 134,801 | -0.52(-4.63%) |
Apr 29, 2010 | 10.85 | 11.25 | 10.74 | 11.23 | 69,151 | +0.43(+3.98%) |
Apr 28, 2010 | 10.73 | 11.05 | 10.65 | 10.80 | 55,253 | +0.15(+1.41%) |
Apr 27, 2010 | 10.93 | 11.05 | 10.62 | 10.65 | 70,814 | -0.34(-3.09%) |
Apr 26, 2010 | 11.17 | 11.27 | 10.98 | 10.99 | 71,060 | -0.16(-1.43%) |
Apr 23, 2010 | 11.22 | 11.39 | 10.99 | 11.15 | 90,951 | +0.01(+0.09%) |
Apr 22, 2010 | 10.97 | 11.35 | 10.67 | 11.14 | 257,530 | +0.05(+0.45%) |
Apr 21, 2010 | 11.32 | 11.47 | 11.03 | 11.09 | 73,726 | -0.25(-2.20%) |
Apr 20, 2010 | 11.08 | 11.34 | 11.04 | 11.34 | 67,802 | +0.27(+2.44%) |
Apr 19, 2010 | 10.98 | 11.10 | 10.67 | 11.07 | 108,365 | +0.03(+0.27%) |
Apr 16, 2010 | 10.96 | 11.20 | 10.80 | 11.04 | 94,530 | +0.09(+0.82%) |
Apr 15, 2010 | 10.79 | 11.02 | 10.79 | 10.95 | 33,733 | +0.12(+1.11%) |
Apr 14, 2010 | 10.45 | 10.88 | 10.45 | 10.83 | 59,027 | +0.44(+4.23%) |
Apr 13, 2010 | 10.50 | 10.50 | 10.23 | 10.39 | 75,074 | -0.10(-0.95%) |
Apr 12, 2010 | 10.63 | 10.85 | 10.42 | 10.49 | 82,543 | -0.09(-0.85%) |
Apr 09, 2010 | 10.96 | 11.00 | 10.51 | 10.58 | 54,168 | -0.41(-3.73%) |
Apr 08, 2010 | 11.10 | 11.11 | 10.86 | 10.99 | 59,960 | -0.12(-1.08%) |
Apr 07, 2010 | 11.00 | 11.28 | 10.99 | 11.11 | 69,684 | +0.08(+0.73%) |
Apr 06, 2010 | 10.79 | 11.10 | 10.72 | 11.03 | 60,153 | +0.17(+1.57%) |
Apr 05, 2010 | 10.59 | 10.89 | 10.54 | 10.86 | 85,789 | +0.32(+3.04%) |
Apr 01, 2010 | 10.65 | 10.54 | 10.54 | 10.54 | 70,100 | -0.10(-0.94%) |
Mar 31, 2010 | 10.97 | 11.09 | 10.62 | 10.64 | 126,916 | -0.40(-3.62%) |
Mar 30, 2010 | 10.98 | 11.29 | 10.96 | 11.04 | 49,478 | +0.04(+0.36%) |
Mar 29, 2010 | 11.14 | 11.22 | 10.97 | 11.00 | 77,332 | -0.08(-0.72%) |
Mar 26, 2010 | 11.14 | 11.19 | 10.87 | 11.08 | 39,334 | +0.00(+0.00%) |
Mar 25, 2010 | 11.16 | 11.39 | 11.05 | 11.08 | 51,590 | +0.01(+0.09%) |
Mar 24, 2010 | 11.23 | 11.29 | 11.04 | 11.07 | 84,625 | -0.17(-1.51%) |
Mar 23, 2010 | 11.25 | 11.39 | 11.14 | 11.24 | 101,963 | -0.01(-0.09%) |
Mar 22, 2010 | 11.23 | 11.53 | 11.13 | 11.25 | 100,304 | -0.03(-0.27%) |
Mar 19, 2010 | 11.79 | 11.79 | 11.13 | 11.28 | 120,472 | -0.45(-3.84%) |
Mar 18, 2010 | 11.75 | 11.94 | 11.61 | 11.73 | 40,288 | -0.08(-0.68%) |
Mar 17, 2010 | 11.62 | 11.88 | 11.28 | 11.81 | 83,271 | +0.24(+2.07%) |
Mar 16, 2010 | 11.52 | 11.68 | 11.34 | 11.57 | 73,649 | -0.17(-1.45%) |
Mar 15, 2010 | 11.64 | 11.98 | 11.56 | 11.74 | 74,139 | -0.07(-0.59%) |
Mar 12, 2010 | 12.06 | 12.10 | 11.61 | 11.81 | 104,446 | -0.24(-1.99%) |
Mar 11, 2010 | 12.27 | 12.29 | 11.89 | 12.05 | 125,499 | -0.25(-2.03%) |
Mar 10, 2010 | 11.08 | 12.32 | 11.05 | 12.30 | 399,875 | +1.30(+11.82%) |
Mar 09, 2010 | 10.97 | 11.19 | 10.86 | 11.00 | 209,638 | -0.04(-0.36%) |
Mar 08, 2010 | 11.06 | 11.11 | 10.93 | 11.04 | 89,364 | -0.06(-0.54%) |
Mar 05, 2010 | 10.94 | 11.12 | 10.90 | 11.10 | 86,132 | +0.18(+1.65%) |
Mar 04, 2010 | 11.08 | 11.13 | 10.80 | 10.92 | 141,230 | -0.11(-1.00%) |
Mar 03, 2010 | 10.76 | 11.12 | 10.49 | 11.03 | 136,218 | +0.29(+2.70%) |
Mar 02, 2010 | 10.53 | 10.75 | 10.22 | 10.74 | 75,282 | +0.24(+2.29%) |
Mar 01, 2010 | 10.22 | 10.59 | 10.06 | 10.50 | 84,395 | +0.36(+3.55%) |
Feb 26, 2010 | 10.18 | 10.38 | 10.12 | 10.14 | 81,952 | -0.01(-0.10%) |
Feb 25, 2010 | 10.07 | 10.25 | 9.970 | 10.15 | 53,471 | -0.07(-0.68%) |
Feb 24, 2010 | 10.24 | 10.29 | 10.10 | 10.22 | 91,560 | -0.02(-0.20%) |
Feb 23, 2010 | 9.530 | 10.27 | 9.420 | 10.24 | 147,809 | +0.70(+7.34%) |
Feb 22, 2010 | 9.770 | 9.780 | 9.485 | 9.540 | 55,955 | -0.24(-2.45%) |
Feb 19, 2010 | 9.520 | 9.780 | 9.360 | 9.780 | 92,996 | +0.26(+2.73%) |
Feb 18, 2010 | 9.530 | 9.630 | 9.400 | 9.520 | 67,314 | -0.04(-0.42%) |
Feb 17, 2010 | 9.510 | 9.650 | 9.430 | 9.560 | 72,457 | +0.11(+1.16%) |
Feb 16, 2010 | 9.570 | 9.570 | 9.350 | 9.450 | 36,415 | -0.02(-0.21%) |
Feb 12, 2010 | 9.320 | 9.470 | 9.470 | 9.470 | 109,400 | +0.09(+0.96%) |
Feb 11, 2010 | 9.380 | 9.430 | 9.210 | 9.380 | 110,745 | -0.04(-0.42%) |
Feb 10, 2010 | 9.710 | 9.770 | 9.310 | 9.420 | 66,382 | -0.36(-3.68%) |
Feb 09, 2010 | 9.560 | 9.900 | 9.460 | 9.780 | 64,400 | +0.35(+3.71%) |
Feb 08, 2010 | 9.490 | 9.700 | 9.370 | 9.430 | 51,023 | -0.11(-1.15%) |
Feb 05, 2010 | 9.250 | 9.540 | 9.240 | 9.540 | 54,282 | +0.28(+3.02%) |
Feb 04, 2010 | 9.370 | 9.390 | 9.260 | 9.260 | 65,866 | -0.15(-1.59%) |
Feb 03, 2010 | 9.350 | 9.600 | 9.270 | 9.410 | 51,817 | +0.00(+0.00%) |
Feb 02, 2010 | 9.590 | 9.820 | 9.370 | 9.410 | 66,506 | -0.20(-2.08%) |
Feb 01, 2010 | 9.620 | 9.871 | 9.470 | 9.610 | 53,336 | +0.01(+0.10%) |
Jan 29, 2010 | 9.660 | 10.05 | 9.590 | 9.600 | 95,342 | -0.02(-0.21%) |
Jan 28, 2010 | 10.13 | 10.13 | 9.522 | 9.620 | 92,857 | -0.52(-5.13%) |
Jan 27, 2010 | 9.910 | 10.25 | 9.910 | 10.14 | 87,742 | +0.19(+1.91%) |
Jan 26, 2010 | 10.31 | 10.32 | 9.780 | 9.950 | 104,363 | -0.44(-4.23%) |
Jan 25, 2010 | 10.49 | 10.49 | 10.22 | 10.39 | 99,496 | -0.03(-0.29%) |
Jan 22, 2010 | 9.850 | 10.64 | 9.690 | 10.42 | 276,472 | +0.58(+5.89%) |
Jan 21, 2010 | 9.480 | 9.950 | 9.270 | 9.840 | 156,379 | +0.40(+4.24%) |
Jan 20, 2010 | 9.520 | 9.600 | 9.260 | 9.440 | 122,708 | -0.17(-1.77%) |
Jan 19, 2010 | 9.280 | 9.620 | 9.280 | 9.610 | 99,245 | +0.37(+4.00%) |
Jan 15, 2010 | 9.950 | 9.240 | 9.240 | 9.240 | 129,300 | -0.67(-6.76%) |
Jan 14, 2010 | 9.610 | 10.07 | 9.610 | 9.910 | 68,800 | +0.30(+3.12%) |
Jan 13, 2010 | 9.470 | 9.800 | 9.440 | 9.610 | 73,393 | +0.14(+1.48%) |
Jan 12, 2010 | 9.400 | 9.490 | 9.400 | 9.470 | 56,045 | -0.01(-0.11%) |
Jan 11, 2010 | 9.480 | 9.500 | 9.340 | 9.480 | 65,818 | +0.01(+0.11%) |
Jan 08, 2010 | 9.190 | 9.490 | 9.090 | 9.470 | 69,349 | +0.22(+2.38%) |
Jan 07, 2010 | 9.040 | 9.260 | 8.870 | 9.250 | 73,856 | +0.23(+2.55%) |
Jan 06, 2010 | 9.130 | 9.210 | 8.880 | 9.020 | 98,725 | -0.09(-0.99%) |
Jan 05, 2010 | 9.350 | 9.460 | 9.090 | 9.110 | 88,944 | -0.24(-2.57%) |
Jan 04, 2010 | 9.250 | 9.460 | 9.130 | 9.350 | 62,265 | +0.23(+2.52%) |
Dec 31, 2009 | 9.420 | 9.120 | 9.120 | 9.120 | 63,400 | -0.31(-3.29%) |
Dec 30, 2009 | 9.180 | 9.430 | 9.050 | 9.430 | 63,666 | +0.24(+2.61%) |
Dec 29, 2009 | 9.000 | 9.260 | 9.000 | 9.190 | 69,389 | +0.04(+0.44%) |
Dec 28, 2009 | 8.990 | 9.160 | 8.860 | 9.150 | 53,943 | +0.19(+2.12%) |
Dec 24, 2009 | 9.000 | 9.000 | 8.860 | 8.960 | 19,609 | -0.01(-0.11%) |
Dec 23, 2009 | 8.920 | 9.080 | 8.790 | 8.970 | 66,353 | +0.12(+1.36%) |
Dec 22, 2009 | 9.000 | 9.096 | 8.800 | 8.850 | 92,597 | -0.12(-1.34%) |
Dec 21, 2009 | 9.150 | 9.180 | 8.818 | 8.970 | 107,746 | -0.14(-1.54%) |
Dec 18, 2009 | 8.980 | 9.170 | 8.800 | 9.110 | 436,861 | +0.21(+2.36%) |
Dec 17, 2009 | 8.690 | 8.930 | 8.680 | 8.900 | 119,891 | +0.18(+2.06%) |
Dec 16, 2009 | 8.690 | 8.780 | 8.500 | 8.720 | 81,654 | +0.12(+1.40%) |
Dec 15, 2009 | 8.440 | 8.690 | 8.440 | 8.600 | 115,750 | +0.10(+1.18%) |
Dec 14, 2009 | 8.215 | 8.500 | 8.100 | 8.500 | 78,147 | +0.40(+4.94%) |
Dec 11, 2009 | 7.970 | 8.200 | 7.970 | 8.100 | 89,191 | +0.19(+2.40%) |
Dec 10, 2009 | 7.990 | 8.030 | 7.850 | 7.910 | 84,443 | -0.03(-0.38%) |
Dec 09, 2009 | 8.100 | 8.100 | 7.800 | 7.940 | 64,607 | -0.13(-1.61%) |
Dec 08, 2009 | 8.070 | 8.200 | 7.900 | 8.070 | 48,837 | -0.06(-0.74%) |
Dec 07, 2009 | 8.160 | 8.210 | 7.930 | 8.130 | 31,720 | -0.06(-0.73%) |
Dec 04, 2009 | 8.000 | 8.260 | 7.900 | 8.190 | 66,113 | +0.36(+4.60%) |
Dec 03, 2009 | 8.020 | 8.190 | 7.810 | 7.830 | 101,743 | -0.14(-1.76%) |
Dec 02, 2009 | 8.000 | 8.230 | 7.860 | 7.970 | 82,365 | -0.05(-0.62%) |
Dec 01, 2009 | 7.980 | 8.230 | 7.950 | 8.020 | 83,017 | +0.13(+1.65%) |
Nov 30, 2009 | 7.580 | 7.960 | 7.305 | 7.890 | 195,160 | +0.27(+3.54%) |
Nov 27, 2009 | 7.450 | 7.640 | 7.430 | 7.620 | 64,345 | -0.05(-0.65%) |
Nov 25, 2009 | 7.990 | 8.040 | 7.650 | 7.670 | 94,760 | -0.36(-4.48%) |
Nov 24, 2009 | 7.870 | 8.070 | 7.710 | 8.030 | 98,276 | +0.13(+1.65%) |
Nov 23, 2009 | 7.820 | 7.938 | 7.750 | 7.900 | 66,960 | +0.20(+2.60%) |
Nov 20, 2009 | 7.620 | 7.790 | 7.590 | 7.700 | 65,790 | +0.01(+0.13%) |
Nov 19, 2009 | 7.700 | 7.730 | 7.430 | 7.690 | 120,369 | -0.09(-1.16%) |
Nov 18, 2009 | 7.900 | 7.960 | 7.690 | 7.780 | 177,024 | -0.12(-1.52%) |
Nov 17, 2009 | 7.820 | 7.920 | 7.780 | 7.900 | 130,506 | +0.04(+0.51%) |
Nov 16, 2009 | 7.580 | 7.920 | 7.330 | 7.860 | 100,391 | +0.36(+4.80%) |
Nov 13, 2009 | 7.400 | 7.590 | 7.350 | 7.500 | 52,149 | +0.12(+1.63%) |
Nov 12, 2009 | 7.490 | 7.490 | 7.300 | 7.380 | 191,706 | -0.06(-0.81%) |
Nov 11, 2009 | 7.500 | 7.605 | 7.360 | 7.440 | 54,078 | +0.00(+0.00%) |
Nov 10, 2009 | 7.570 | 7.730 | 7.370 | 7.440 | 68,869 | -0.16(-2.11%) |
Nov 09, 2009 | 7.400 | 7.660 | 7.400 | 7.600 | 140,183 | +0.23(+3.12%) |
Nov 06, 2009 | 7.120 | 7.380 | 7.120 | 7.370 | 109,348 | +0.17(+2.36%) |
Nov 05, 2009 | 7.270 | 7.308 | 7.140 | 7.200 | 247,954 | +0.01(+0.14%) |
Nov 04, 2009 | 7.370 | 7.600 | 7.190 | 7.190 | 202,028 | -0.17(-2.31%) |
Nov 03, 2009 | 7.390 | 7.440 | 6.990 | 7.360 | 226,780 | -0.07(-0.94%) |
Nov 02, 2009 | 7.980 | 7.980 | 7.400 | 7.430 | 357,183 | -0.52(-6.54%) |
Oct 30, 2009 | 8.410 | 8.470 | 7.895 | 7.950 | 494,584 | -0.60(-7.02%) |
Oct 29, 2009 | 8.500 | 8.680 | 8.380 | 8.550 | 211,165 | +0.06(+0.71%) |
Oct 28, 2009 | 8.500 | 8.640 | 8.300 | 8.490 | 145,584 | +0.00(+0.00%) |
Oct 27, 2009 | 8.730 | 8.790 | 8.390 | 8.490 | 146,122 | -0.24(-2.75%) |
Oct 26, 2009 | 8.850 | 9.030 | 8.700 | 8.730 | 96,638 | -0.08(-0.91%) |
Oct 23, 2009 | 8.960 | 9.080 | 8.810 | 8.810 | 183,779 | -0.17(-1.89%) |
Oct 22, 2009 | 8.660 | 8.990 | 8.551 | 8.980 | 58,031 | +0.28(+3.22%) |
Oct 21, 2009 | 8.710 | 9.080 | 8.670 | 8.700 | 137,960 | -0.01(-0.11%) |
Oct 20, 2009 | 8.640 | 8.810 | 8.630 | 8.710 | 125,733 | -0.09(-1.02%) |
Oct 19, 2009 | 8.660 | 8.810 | 8.470 | 8.800 | 76,706 | +0.20(+2.33%) |
Oct 16, 2009 | 8.550 | 8.700 | 8.550 | 8.600 | 151,103 | +0.01(+0.12%) |
Oct 15, 2009 | 8.590 | 8.670 | 8.500 | 8.590 | 146,471 | -0.11(-1.26%) |
Oct 14, 2009 | 8.830 | 8.830 | 8.610 | 8.700 | 89,147 | -0.11(-1.25%) |
Oct 13, 2009 | 8.750 | 8.850 | 8.600 | 8.810 | 49,534 | +0.02(+0.23%) |
Oct 12, 2009 | 8.790 | 8.990 | 8.710 | 8.790 | 36,597 | -0.13(-1.46%) |
Oct 09, 2009 | 8.750 | 8.940 | 8.710 | 8.920 | 86,437 | +0.16(+1.83%) |
Oct 08, 2009 | 8.900 | 8.940 | 8.540 | 8.760 | 110,648 | -0.05(-0.57%) |
Oct 07, 2009 | 8.750 | 8.860 | 8.510 | 8.810 | 113,852 | +0.06(+0.69%) |
Oct 06, 2009 | 8.640 | 8.897 | 8.600 | 8.750 | 70,584 | +0.14(+1.63%) |
Oct 05, 2009 | 8.500 | 8.639 | 8.453 | 8.610 | 87,290 | +0.13(+1.53%) |
Oct 02, 2009 | 8.450 | 8.529 | 8.300 | 8.480 | 155,166 | +0.03(+0.36%) |
Oct 01, 2009 | 8.430 | 8.520 | 8.380 | 8.450 | 243,301 | -0.07(-0.82%) |
Sep 30, 2009 | 8.750 | 8.790 | 8.300 | 8.520 | 213,993 | -0.33(-3.73%) |
Sep 29, 2009 | 8.970 | 9.000 | 8.710 | 8.850 | 64,415 | -0.08(-0.90%) |
Sep 28, 2009 | 8.970 | 9.120 | 8.611 | 8.930 | 104,517 | +0.04(+0.45%) |
Sep 25, 2009 | 8.900 | 9.010 | 8.800 | 8.890 | 90,399 | +0.06(+0.68%) |
Sep 24, 2009 | 8.940 | 9.040 | 8.610 | 8.830 | 119,874 | -0.10(-1.12%) |
Sep 23, 2009 | 8.900 | 9.030 | 8.890 | 8.930 | 223,453 | +0.04(+0.45%) |
Sep 22, 2009 | 8.840 | 8.970 | 8.730 | 8.890 | 144,822 | +0.10(+1.14%) |
Sep 21, 2009 | 8.730 | 8.880 | 8.720 | 8.790 | 144,296 | +0.04(+0.46%) |
Sep 18, 2009 | 8.660 | 8.820 | 8.630 | 8.750 | 266,988 | +0.10(+1.16%) |
Sep 17, 2009 | 8.530 | 8.800 | 8.530 | 8.650 | 118,854 | +0.15(+1.76%) |
Sep 16, 2009 | 8.520 | 8.620 | 8.430 | 8.500 | 143,311 | +0.00(+0.00%) |
Sep 15, 2009 | 8.370 | 8.510 | 8.370 | 8.500 | 132,152 | +0.09(+1.07%) |
Sep 14, 2009 | 8.420 | 8.520 | 8.330 | 8.410 | 49,719 | -0.05(-0.59%) |
Sep 11, 2009 | 8.580 | 8.630 | 8.440 | 8.460 | 89,668 | -0.08(-0.94%) |
Sep 10, 2009 | 8.460 | 8.670 | 8.360 | 8.540 | 141,694 | +0.05(+0.59%) |
Sep 09, 2009 | 8.310 | 8.530 | 8.280 | 8.490 | 95,583 | +0.15(+1.80%) |
Sep 08, 2009 | 8.750 | 8.750 | 8.268 | 8.340 | 108,046 | -0.11(-1.30%) |
Sep 04, 2009 | 8.230 | 8.460 | 8.150 | 8.450 | 78,504 | +0.18(+2.18%) |
Sep 03, 2009 | 8.250 | 8.330 | 8.110 | 8.270 | 70,494 | +0.09(+1.10%) |
Sep 02, 2009 | 8.270 | 8.460 | 8.180 | 8.180 | 58,874 | +0.01(+0.12%) |
Sep 01, 2009 | 8.520 | 8.550 | 8.150 | 8.170 | 123,236 | -0.40(-4.67%) |
Aug 31, 2009 | 8.690 | 8.790 | 8.350 | 8.570 | 153,263 | -0.23(-2.61%) |
Aug 28, 2009 | 8.870 | 8.990 | 8.680 | 8.800 | 108,038 | -0.03(-0.34%) |
Aug 27, 2009 | 9.040 | 9.160 | 8.350 | 8.830 | 138,584 | -0.21(-2.32%) |
Aug 26, 2009 | 9.100 | 9.190 | 8.980 | 9.040 | 240,514 | -0.05(-0.55%) |
Aug 25, 2009 | 9.050 | 9.220 | 9.050 | 9.090 | 84,696 | +0.04(+0.44%) |
Aug 24, 2009 | 9.050 | 9.230 | 8.910 | 9.050 | 117,293 | +0.05(+0.56%) |
Aug 21, 2009 | 9.100 | 9.170 | 8.910 | 9.000 | 241,678 | +0.02(+0.22%) |
Aug 20, 2009 | 9.050 | 9.161 | 8.880 | 8.980 | 99,119 | -0.07(-0.77%) |
Aug 19, 2009 | 8.950 | 9.168 | 8.950 | 9.050 | 99,363 | +0.00(+0.00%) |
Aug 18, 2009 | 9.110 | 9.650 | 9.000 | 9.050 | 92,175 | -0.03(-0.33%) |
Aug 17, 2009 | 9.080 | 9.252 | 8.890 | 9.080 | 86,101 | -0.17(-1.84%) |
Aug 14, 2009 | 9.420 | 9.600 | 9.100 | 9.250 | 203,150 | -0.20(-2.12%) |
Aug 13, 2009 | 9.550 | 9.700 | 9.340 | 9.450 | 82,522 | -0.07(-0.74%) |
Aug 12, 2009 | 9.470 | 9.770 | 9.430 | 9.520 | 135,974 | +0.03(+0.32%) |
Aug 11, 2009 | 9.640 | 9.780 | 9.410 | 9.490 | 91,300 | -0.18(-1.86%) |
Aug 10, 2009 | 9.560 | 9.930 | 9.560 | 9.670 | 69,072 | +0.02(+0.21%) |
Aug 07, 2009 | 9.930 | 10.11 | 9.620 | 9.650 | 169,986 | -0.10(-1.03%) |
Aug 06, 2009 | 9.830 | 10.20 | 9.690 | 9.750 | 106,736 | -0.05(-0.51%) |
Aug 05, 2009 | 10.19 | 10.19 | 9.690 | 9.800 | 92,702 | -0.41(-4.02%) |
Aug 04, 2009 | 10.18 | 10.26 | 9.930 | 10.21 | 99,885 | -0.06(-0.58%) |
Aug 03, 2009 | 10.35 | 10.42 | 10.20 | 10.27 | 81,162 | +0.06(+0.59%) |
Jul 31, 2009 | 10.40 | 10.41 | 10.06 | 10.21 | 105,077 | -0.22(-2.11%) |
Jul 30, 2009 | 10.45 | 10.57 | 10.26 | 10.43 | 117,127 | -0.02(-0.19%) |
Jul 29, 2009 | 10.46 | 10.54 | 10.31 | 10.45 | 104,624 | -0.07(-0.67%) |
Jul 28, 2009 | 10.32 | 10.60 | 10.26 | 10.52 | 98,242 | +0.09(+0.86%) |
Jul 27, 2009 | 10.58 | 10.65 | 10.29 | 10.43 | 88,280 | -0.20(-1.88%) |
Jul 24, 2009 | 10.25 | 10.85 | 10.20 | 10.63 | 200,710 | +0.32(+3.10%) |
Jul 23, 2009 | 10.50 | 10.80 | 10.03 | 10.31 | 108,278 | -0.23(-2.18%) |
Jul 22, 2009 | 10.49 | 10.56 | 10.26 | 10.54 | 96,262 | -0.04(-0.38%) |
Jul 21, 2009 | 10.60 | 10.60 | 10.23 | 10.58 | 85,719 | +0.00(+0.00%) |
Jul 20, 2009 | 10.28 | 10.61 | 10.24 | 10.58 | 84,928 | +0.33(+3.22%) |
Jul 17, 2009 | 10.70 | 10.81 | 9.740 | 10.25 | 162,659 | -0.42(-3.94%) |
Jul 16, 2009 | 10.73 | 10.85 | 10.60 | 10.67 | 154,273 | -0.16(-1.48%) |
Jul 15, 2009 | 10.77 | 10.87 | 10.63 | 10.83 | 214,018 | +0.23(+2.17%) |
Jul 14, 2009 | 10.52 | 10.65 | 10.43 | 10.60 | 98,138 | +0.10(+0.95%) |
Jul 13, 2009 | 10.11 | 10.55 | 9.990 | 10.50 | 163,861 | +0.28(+2.74%) |
Jul 10, 2009 | 9.890 | 10.24 | 9.820 | 10.22 | 190,179 | +0.32(+3.23%) |
Jul 09, 2009 | 9.800 | 10.05 | 9.630 | 9.900 | 82,180 | +0.19(+1.96%) |
Jul 08, 2009 | 9.800 | 10.04 | 9.470 | 9.710 | 100,324 | -0.01(-0.10%) |
Jul 07, 2009 | 10.07 | 10.19 | 9.710 | 9.720 | 103,447 | -0.36(-3.57%) |
Jul 06, 2009 | 9.460 | 10.25 | 9.460 | 10.08 | 203,966 | +0.61(+6.44%) |
Jul 02, 2009 | 9.800 | 9.980 | 9.390 | 9.470 | 112,674 | -0.48(-4.82%) |
Jul 01, 2009 | 9.860 | 10.10 | 9.790 | 9.950 | 103,753 | +0.20(+2.05%) |
Jun 30, 2009 | 9.960 | 10.10 | 9.710 | 9.750 | 83,618 | -0.23(-2.30%) |
Jun 29, 2009 | 10.02 | 10.15 | 9.830 | 9.980 | 133,011 | -0.03(-0.30%) |
Jun 26, 2009 | 9.980 | 10.06 | 9.710 | 10.01 | 375,330 | -0.06(-0.60%) |
Jun 25, 2009 | 9.980 | 10.12 | 9.560 | 10.07 | 102,295 | +0.46(+4.79%) |
Jun 24, 2009 | 9.870 | 10.15 | 9.610 | 9.610 | 91,288 | -0.16(-1.64%) |
Jun 23, 2009 | 9.850 | 10.15 | 9.750 | 9.770 | 96,799 | +0.03(+0.31%) |
Jun 22, 2009 | 10.09 | 10.16 | 9.740 | 9.740 | 185,757 | -0.38(-3.75%) |
Jun 19, 2009 | 10.42 | 10.45 | 10.02 | 10.12 | 173,993 | -0.11(-1.08%) |
Jun 18, 2009 | 10.27 | 10.30 | 9.870 | 10.23 | 80,221 | -0.09(-0.87%) |
Jun 17, 2009 | 9.740 | 10.72 | 9.520 | 10.32 | 157,332 | +0.57(+5.85%) |
Jun 16, 2009 | 9.580 | 9.830 | 9.500 | 9.750 | 73,355 | +0.23(+2.42%) |
Jun 15, 2009 | 9.810 | 10.07 | 9.390 | 9.520 | 122,474 | -0.47(-4.70%) |
Jun 12, 2009 | 9.870 | 10.01 | 9.610 | 9.990 | 59,401 | +0.05(+0.50%) |
Jun 11, 2009 | 9.660 | 10.05 | 9.390 | 9.940 | 123,224 | +0.34(+3.54%) |
Jun 10, 2009 | 9.720 | 9.840 | 9.310 | 9.600 | 225,677 | -0.06(-0.62%) |
Jun 09, 2009 | 9.810 | 9.950 | 9.620 | 9.660 | 48,190 | -0.12(-1.23%) |
Jun 08, 2009 | 9.460 | 9.940 | 9.250 | 9.780 | 89,840 | +0.16(+1.66%) |
Jun 05, 2009 | 9.830 | 9.830 | 9.470 | 9.620 | 77,422 | -0.13(-1.33%) |
Jun 04, 2009 | 9.620 | 9.870 | 9.400 | 9.750 | 96,530 | +0.20(+2.09%) |
Jun 03, 2009 | 9.530 | 9.810 | 9.250 | 9.550 | 209,667 | -0.10(-1.04%) |
Jun 02, 2009 | 9.120 | 9.750 | 8.700 | 9.650 | 276,784 | +0.50(+5.46%) |
Jun 01, 2009 | 8.700 | 9.230 | 8.188 | 9.150 | 115,363 | +0.49(+5.66%) |
May 29, 2009 | 8.350 | 8.690 | 8.038 | 8.660 | 399,781 | +0.36(+4.34%) |
May 28, 2009 | 8.150 | 8.370 | 8.070 | 8.300 | 137,273 | +0.08(+0.97%) |
May 27, 2009 | 8.300 | 8.360 | 8.180 | 8.220 | 82,093 | -0.18(-2.14%) |
May 26, 2009 | 7.680 | 8.400 | 7.620 | 8.400 | 129,048 | +0.62(+7.97%) |
May 22, 2009 | 7.700 | 7.900 | 7.380 | 7.780 | 62,198 | +0.11(+1.43%) |
May 21, 2009 | 7.660 | 7.750 | 7.330 | 7.670 | 87,056 | -0.07(-0.90%) |
May 20, 2009 | 7.860 | 8.120 | 7.680 | 7.740 | 107,174 | -0.08(-1.02%) |
May 19, 2009 | 7.700 | 7.950 | 7.500 | 7.820 | 75,367 | +0.11(+1.43%) |
May 18, 2009 | 7.540 | 7.760 | 7.450 | 7.710 | 63,607 | +0.25(+3.35%) |
May 15, 2009 | 7.500 | 7.670 | 7.330 | 7.460 | 68,597 | -0.06(-0.80%) |
May 14, 2009 | 7.310 | 7.570 | 7.210 | 7.520 | 98,053 | +0.27(+3.72%) |
May 13, 2009 | 7.420 | 7.540 | 7.250 | 7.250 | 111,931 | -0.34(-4.48%) |
May 12, 2009 | 7.800 | 7.800 | 7.540 | 7.590 | 112,053 | -0.17(-2.19%) |
May 11, 2009 | 7.610 | 7.770 | 7.370 | 7.760 | 63,315 | -0.02(-0.26%) |
May 08, 2009 | 7.580 | 7.900 | 7.330 | 7.780 | 134,342 | +0.28(+3.73%) |
May 07, 2009 | 7.400 | 7.580 | 7.100 | 7.500 | 166,267 | +0.17(+2.32%) |
May 06, 2009 | 7.170 | 7.350 | 7.020 | 7.330 | 164,705 | +0.23(+3.24%) |
May 05, 2009 | 7.440 | 7.460 | 7.060 | 7.100 | 189,899 | -0.41(-5.46%) |
May 04, 2009 | 7.380 | 7.550 | 7.180 | 7.510 | 146,384 | +0.19(+2.60%) |