Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.97 | 10.99 | 10.33 | 10.34 | 253,947 | -0.66(-6.00%) |
Apr 29, 2010 | 10.85 | 11.10 | 10.65 | 11.00 | 184,979 | +0.24(+2.23%) |
Apr 28, 2010 | 10.67 | 10.91 | 10.48 | 10.76 | 117,284 | +0.14(+1.32%) |
Apr 27, 2010 | 10.74 | 10.96 | 10.62 | 10.62 | 133,345 | -0.17(-1.58%) |
Apr 26, 2010 | 10.90 | 10.99 | 10.38 | 10.79 | 125,464 | -0.16(-1.46%) |
Apr 23, 2010 | 10.69 | 10.96 | 10.51 | 10.95 | 128,598 | +0.29(+2.72%) |
Apr 22, 2010 | 10.41 | 10.73 | 10.30 | 10.66 | 117,386 | +0.15(+1.43%) |
Apr 21, 2010 | 10.52 | 10.56 | 10.38 | 10.51 | 161,276 | -0.03(-0.28%) |
Apr 20, 2010 | 10.14 | 10.54 | 10.07 | 10.54 | 134,676 | +0.48(+4.77%) |
Apr 19, 2010 | 9.960 | 10.18 | 9.800 | 10.06 | 452,637 | +0.08(+0.80%) |
Apr 16, 2010 | 9.980 | 10.38 | 9.920 | 9.980 | 667,301 | -0.01(-0.10%) |
Apr 15, 2010 | 9.760 | 10.16 | 9.720 | 9.990 | 284,379 | +0.25(+2.57%) |
Apr 14, 2010 | 9.500 | 9.820 | 9.410 | 9.740 | 162,871 | +0.33(+3.51%) |
Apr 13, 2010 | 9.380 | 9.440 | 9.300 | 9.410 | 416,469 | +0.03(+0.32%) |
Apr 12, 2010 | 9.420 | 9.420 | 9.290 | 9.380 | 185,630 | -0.02(-0.21%) |
Apr 09, 2010 | 9.390 | 9.480 | 9.350 | 9.400 | 156,858 | +0.01(+0.11%) |
Apr 08, 2010 | 9.420 | 9.440 | 9.220 | 9.390 | 125,975 | -0.04(-0.42%) |
Apr 07, 2010 | 9.350 | 9.510 | 9.340 | 9.430 | 175,002 | +0.08(+0.86%) |
Apr 06, 2010 | 9.250 | 9.450 | 9.250 | 9.350 | 156,523 | +0.01(+0.11%) |
Apr 05, 2010 | 9.270 | 9.340 | 9.200 | 9.340 | 104,900 | +0.14(+1.52%) |
Apr 01, 2010 | 9.190 | 9.200 | 9.200 | 9.200 | 162,100 | +0.04(+0.44%) |
Mar 31, 2010 | 9.290 | 9.500 | 9.160 | 9.160 | 281,198 | -0.20(-2.14%) |
Mar 30, 2010 | 9.530 | 9.540 | 9.295 | 9.360 | 219,457 | -0.15(-1.58%) |
Mar 29, 2010 | 9.390 | 9.540 | 9.320 | 9.510 | 223,861 | +0.14(+1.49%) |
Mar 26, 2010 | 9.850 | 9.850 | 9.320 | 9.370 | 204,443 | -0.41(-4.19%) |
Mar 25, 2010 | 10.06 | 10.17 | 9.760 | 9.780 | 186,511 | -0.23(-2.30%) |
Mar 24, 2010 | 10.41 | 10.48 | 10.00 | 10.01 | 156,650 | -0.40(-3.84%) |
Mar 23, 2010 | 10.37 | 10.54 | 10.11 | 10.41 | 270,926 | +0.06(+0.58%) |
Mar 22, 2010 | 9.920 | 10.38 | 9.920 | 10.35 | 186,650 | +0.33(+3.29%) |
Mar 19, 2010 | 10.31 | 10.32 | 9.810 | 10.02 | 891,934 | -0.23(-2.24%) |
Mar 18, 2010 | 10.15 | 10.41 | 10.01 | 10.25 | 118,426 | +0.05(+0.49%) |
Mar 17, 2010 | 9.900 | 10.56 | 9.840 | 10.20 | 269,626 | +0.29(+2.93%) |
Mar 16, 2010 | 9.940 | 9.940 | 9.730 | 9.910 | 138,097 | -0.02(-0.20%) |
Mar 15, 2010 | 9.860 | 9.950 | 9.710 | 9.930 | 155,507 | +0.15(+1.53%) |
Mar 12, 2010 | 9.950 | 10.00 | 9.590 | 9.780 | 201,448 | -0.16(-1.61%) |
Mar 11, 2010 | 9.970 | 10.04 | 9.815 | 9.940 | 180,040 | -0.13(-1.29%) |
Mar 10, 2010 | 10.09 | 10.19 | 9.855 | 10.07 | 223,654 | -0.05(-0.49%) |
Mar 09, 2010 | 9.900 | 10.15 | 9.880 | 10.12 | 213,258 | +0.17(+1.71%) |
Mar 08, 2010 | 10.07 | 10.10 | 9.895 | 9.950 | 171,333 | -0.09(-0.90%) |
Mar 05, 2010 | 10.00 | 10.07 | 9.920 | 10.04 | 175,536 | +0.07(+0.70%) |
Mar 04, 2010 | 9.960 | 9.995 | 9.530 | 9.970 | 106,964 | +0.03(+0.30%) |
Mar 03, 2010 | 9.970 | 10.08 | 9.840 | 9.940 | 207,484 | +0.00(+0.00%) |
Mar 02, 2010 | 10.02 | 10.18 | 9.870 | 9.940 | 261,634 | -0.08(-0.80%) |
Mar 01, 2010 | 9.580 | 10.02 | 9.580 | 10.02 | 228,007 | +0.47(+4.92%) |
Feb 26, 2010 | 9.600 | 9.740 | 9.350 | 9.550 | 182,002 | -0.06(-0.62%) |
Feb 25, 2010 | 9.230 | 9.660 | 9.230 | 9.610 | 178,459 | +0.21(+2.23%) |
Feb 24, 2010 | 9.350 | 9.830 | 9.240 | 9.400 | 219,561 | +0.08(+0.86%) |
Feb 23, 2010 | 9.220 | 9.380 | 9.090 | 9.320 | 220,935 | +0.05(+0.54%) |
Feb 22, 2010 | 9.190 | 9.290 | 9.100 | 9.270 | 103,744 | +0.08(+0.87%) |
Feb 19, 2010 | 9.170 | 9.220 | 9.057 | 9.190 | 193,935 | +0.02(+0.22%) |
Feb 18, 2010 | 9.170 | 9.240 | 9.080 | 9.170 | 118,817 | +0.02(+0.22%) |
Feb 17, 2010 | 9.050 | 9.170 | 9.020 | 9.150 | 174,114 | +0.16(+1.78%) |
Feb 16, 2010 | 9.000 | 9.310 | 8.840 | 8.990 | 158,354 | +0.08(+0.90%) |
Feb 12, 2010 | 9.020 | 8.910 | 8.910 | 8.910 | 236,500 | -0.23(-2.52%) |
Feb 11, 2010 | 8.990 | 9.150 | 8.870 | 9.140 | 202,615 | +0.10(+1.11%) |
Feb 10, 2010 | 9.170 | 9.200 | 8.960 | 9.040 | 150,892 | -0.19(-2.06%) |
Feb 09, 2010 | 9.210 | 9.250 | 9.000 | 9.230 | 249,980 | +0.17(+1.88%) |
Feb 08, 2010 | 8.860 | 9.210 | 8.777 | 9.060 | 255,392 | +0.21(+2.37%) |
Feb 05, 2010 | 8.700 | 8.920 | 8.520 | 8.850 | 207,202 | +0.20(+2.31%) |
Feb 04, 2010 | 8.870 | 8.870 | 8.600 | 8.650 | 288,260 | -0.27(-3.03%) |
Feb 03, 2010 | 8.750 | 8.940 | 8.720 | 8.920 | 172,481 | +0.14(+1.59%) |
Feb 02, 2010 | 9.000 | 9.030 | 8.760 | 8.780 | 318,103 | -0.21(-2.34%) |
Feb 01, 2010 | 8.800 | 9.180 | 8.760 | 8.990 | 206,663 | +0.20(+2.28%) |
Jan 29, 2010 | 8.820 | 8.860 | 8.500 | 8.790 | 622,611 | +0.02(+0.23%) |
Jan 28, 2010 | 9.150 | 9.150 | 8.545 | 8.770 | 327,675 | -0.33(-3.63%) |
Jan 27, 2010 | 8.620 | 9.200 | 8.540 | 9.100 | 136,033 | +0.41(+4.72%) |
Jan 26, 2010 | 8.850 | 8.960 | 8.660 | 8.690 | 127,689 | -0.24(-2.69%) |
Jan 25, 2010 | 9.110 | 9.110 | 8.680 | 8.930 | 174,238 | -0.06(-0.67%) |
Jan 22, 2010 | 8.980 | 9.310 | 8.920 | 8.990 | 203,423 | +0.00(+0.00%) |
Jan 21, 2010 | 9.150 | 9.250 | 8.960 | 8.990 | 238,477 | -0.12(-1.32%) |
Jan 20, 2010 | 9.430 | 9.430 | 8.870 | 9.110 | 226,128 | -0.39(-4.11%) |
Jan 19, 2010 | 9.410 | 9.700 | 9.250 | 9.500 | 194,307 | +0.09(+0.96%) |
Jan 15, 2010 | 9.590 | 9.410 | 9.410 | 9.410 | 280,000 | -0.12(-1.26%) |
Jan 14, 2010 | 9.520 | 9.710 | 9.400 | 9.530 | 159,724 | +0.02(+0.21%) |
Jan 13, 2010 | 9.480 | 9.600 | 9.410 | 9.510 | 154,395 | +0.07(+0.74%) |
Jan 12, 2010 | 9.520 | 9.582 | 9.260 | 9.440 | 182,816 | -0.18(-1.87%) |
Jan 11, 2010 | 9.620 | 9.935 | 9.330 | 9.620 | 323,169 | +0.10(+1.05%) |
Jan 08, 2010 | 9.390 | 9.520 | 9.390 | 9.520 | 156,158 | +0.11(+1.17%) |
Jan 07, 2010 | 9.170 | 9.420 | 8.990 | 9.410 | 251,467 | +0.25(+2.73%) |
Jan 06, 2010 | 9.350 | 9.550 | 9.110 | 9.160 | 392,844 | -0.18(-1.93%) |
Jan 05, 2010 | 9.940 | 9.940 | 9.340 | 9.340 | 264,405 | -0.59(-5.94%) |
Jan 04, 2010 | 10.11 | 10.13 | 9.850 | 9.930 | 195,952 | -0.01(-0.10%) |
Dec 31, 2009 | 10.10 | 9.940 | 9.940 | 9.940 | 131,700 | -0.19(-1.88%) |
Dec 30, 2009 | 10.05 | 10.19 | 9.840 | 10.13 | 151,781 | +0.00(+0.00%) |
Dec 29, 2009 | 10.52 | 10.52 | 10.12 | 10.13 | 116,830 | -0.36(-3.43%) |
Dec 28, 2009 | 10.54 | 10.61 | 10.32 | 10.49 | 164,263 | -0.04(-0.38%) |
Dec 24, 2009 | 10.53 | 10.55 | 10.40 | 10.53 | 67,544 | +0.06(+0.57%) |
Dec 23, 2009 | 10.40 | 10.55 | 10.29 | 10.47 | 334,794 | +0.11(+1.06%) |
Dec 22, 2009 | 10.40 | 10.64 | 10.35 | 10.36 | 371,435 | -0.04(-0.38%) |
Dec 21, 2009 | 9.730 | 10.47 | 9.610 | 10.40 | 413,211 | +0.75(+7.77%) |
Dec 18, 2009 | 10.00 | 10.00 | 9.500 | 9.650 | 905,433 | -0.23(-2.33%) |
Dec 17, 2009 | 9.980 | 10.16 | 9.750 | 9.880 | 286,434 | -0.22(-2.18%) |
Dec 16, 2009 | 10.21 | 10.29 | 10.07 | 10.10 | 286,954 | +0.02(+0.20%) |
Dec 15, 2009 | 10.15 | 10.33 | 10.00 | 10.08 | 445,131 | -0.08(-0.79%) |
Dec 14, 2009 | 10.06 | 10.21 | 9.801 | 10.16 | 248,557 | +0.22(+2.21%) |
Dec 11, 2009 | 9.850 | 10.12 | 9.770 | 9.940 | 272,524 | +0.13(+1.33%) |
Dec 10, 2009 | 9.870 | 10.06 | 9.730 | 9.810 | 320,102 | +0.02(+0.20%) |
Dec 09, 2009 | 9.710 | 9.890 | 9.510 | 9.790 | 235,691 | +0.12(+1.24%) |
Dec 08, 2009 | 9.550 | 9.740 | 9.375 | 9.670 | 333,757 | +0.00(+0.00%) |
Dec 07, 2009 | 9.420 | 9.690 | 9.350 | 9.670 | 265,334 | +0.26(+2.76%) |
Dec 04, 2009 | 9.060 | 9.510 | 8.915 | 9.410 | 413,882 | +0.59(+6.69%) |
Dec 03, 2009 | 8.840 | 9.110 | 8.660 | 8.820 | 448,323 | +0.04(+0.46%) |
Dec 02, 2009 | 8.590 | 9.090 | 8.590 | 8.780 | 383,149 | +0.16(+1.86%) |
Dec 01, 2009 | 8.320 | 8.800 | 8.320 | 8.620 | 536,403 | +0.37(+4.48%) |
Nov 30, 2009 | 8.080 | 8.270 | 7.800 | 8.250 | 569,353 | +0.11(+1.35%) |
Nov 27, 2009 | 8.110 | 8.286 | 8.110 | 8.140 | 170,882 | -0.35(-4.12%) |
Nov 25, 2009 | 8.330 | 8.590 | 8.100 | 8.490 | 387,592 | +0.23(+2.78%) |
Nov 24, 2009 | 8.460 | 8.460 | 7.860 | 8.260 | 623,648 | -0.15(-1.78%) |
Nov 23, 2009 | 8.970 | 8.970 | 8.370 | 8.410 | 539,912 | -0.36(-4.10%) |
Nov 20, 2009 | 9.000 | 9.190 | 8.720 | 8.770 | 371,622 | -0.29(-3.20%) |
Nov 19, 2009 | 9.260 | 9.360 | 8.990 | 9.060 | 524,197 | -0.27(-2.89%) |
Nov 18, 2009 | 9.230 | 9.500 | 9.070 | 9.330 | 348,444 | +0.13(+1.41%) |
Nov 17, 2009 | 9.320 | 9.340 | 9.100 | 9.200 | 471,505 | -0.19(-2.02%) |
Nov 16, 2009 | 9.120 | 9.520 | 9.050 | 9.390 | 451,762 | +0.34(+3.76%) |
Nov 13, 2009 | 9.020 | 9.130 | 8.880 | 9.050 | 346,411 | +0.02(+0.22%) |
Nov 12, 2009 | 9.330 | 9.380 | 8.985 | 9.030 | 481,284 | -0.31(-3.32%) |
Nov 11, 2009 | 9.380 | 9.500 | 9.260 | 9.340 | 219,696 | +0.06(+0.65%) |
Nov 10, 2009 | 9.330 | 9.490 | 9.180 | 9.280 | 330,019 | -0.15(-1.59%) |
Nov 09, 2009 | 9.560 | 9.560 | 9.330 | 9.430 | 162,535 | +0.01(+0.11%) |
Nov 06, 2009 | 9.770 | 9.890 | 9.400 | 9.420 | 307,562 | -0.52(-5.23%) |
Nov 05, 2009 | 9.590 | 9.950 | 9.440 | 9.940 | 216,175 | +0.44(+4.63%) |
Nov 04, 2009 | 9.790 | 9.940 | 9.470 | 9.500 | 263,938 | -0.25(-2.56%) |
Nov 03, 2009 | 9.460 | 9.750 | 9.350 | 9.750 | 255,366 | +0.18(+1.88%) |
Nov 02, 2009 | 9.510 | 9.670 | 9.360 | 9.570 | 377,666 | +0.11(+1.16%) |
Oct 30, 2009 | 9.750 | 9.810 | 9.270 | 9.460 | 336,513 | -0.42(-4.25%) |
Oct 29, 2009 | 9.920 | 10.00 | 9.590 | 9.880 | 300,265 | +0.12(+1.23%) |
Oct 28, 2009 | 10.08 | 10.20 | 9.550 | 9.760 | 401,365 | -0.37(-3.65%) |
Oct 27, 2009 | 10.48 | 10.48 | 10.08 | 10.13 | 239,914 | -0.27(-2.60%) |
Oct 26, 2009 | 10.60 | 10.71 | 10.30 | 10.40 | 303,257 | -0.22(-2.07%) |
Oct 23, 2009 | 10.74 | 10.87 | 10.56 | 10.62 | 262,857 | -0.11(-1.03%) |
Oct 22, 2009 | 10.52 | 10.79 | 10.44 | 10.73 | 309,520 | +0.22(+2.09%) |
Oct 21, 2009 | 10.27 | 10.79 | 10.15 | 10.51 | 629,241 | +0.23(+2.24%) |
Oct 20, 2009 | 10.24 | 10.72 | 10.15 | 10.28 | 428,307 | -0.28(-2.65%) |
Oct 19, 2009 | 10.67 | 10.77 | 10.39 | 10.56 | 383,503 | +0.01(+0.09%) |
Oct 16, 2009 | 11.03 | 11.07 | 10.53 | 10.55 | 477,427 | -0.56(-5.04%) |
Oct 15, 2009 | 10.95 | 11.16 | 10.92 | 11.11 | 193,803 | +0.08(+0.73%) |
Oct 14, 2009 | 10.83 | 11.04 | 10.66 | 11.03 | 333,507 | +0.41(+3.86%) |
Oct 13, 2009 | 11.01 | 11.05 | 10.43 | 10.62 | 484,242 | -0.38(-3.45%) |
Oct 12, 2009 | 11.16 | 11.21 | 10.91 | 11.00 | 359,386 | -0.17(-1.52%) |
Oct 09, 2009 | 10.96 | 11.25 | 10.96 | 11.17 | 413,233 | +0.17(+1.55%) |
Oct 08, 2009 | 11.07 | 11.07 | 10.88 | 11.00 | 401,316 | +0.07(+0.64%) |
Oct 07, 2009 | 11.12 | 11.23 | 10.75 | 10.93 | 231,078 | -0.29(-2.58%) |
Oct 06, 2009 | 11.01 | 11.23 | 10.84 | 11.22 | 278,870 | +0.28(+2.56%) |
Oct 05, 2009 | 10.71 | 10.97 | 10.53 | 10.94 | 284,944 | +0.27(+2.53%) |
Oct 02, 2009 | 10.46 | 10.77 | 10.44 | 10.67 | 270,774 | +0.04(+0.38%) |
Oct 01, 2009 | 10.82 | 10.89 | 10.53 | 10.63 | 384,257 | -0.30(-2.74%) |
Sep 30, 2009 | 11.10 | 11.10 | 10.43 | 10.93 | 424,400 | -0.19(-1.71%) |
Sep 29, 2009 | 11.10 | 11.30 | 10.97 | 11.12 | 339,093 | +0.07(+0.63%) |
Sep 28, 2009 | 10.97 | 11.12 | 10.76 | 11.05 | 253,512 | +0.19(+1.75%) |
Sep 25, 2009 | 10.82 | 11.36 | 10.71 | 10.86 | 358,870 | +0.03(+0.28%) |
Sep 24, 2009 | 10.78 | 10.89 | 10.50 | 10.83 | 337,326 | +0.08(+0.74%) |
Sep 23, 2009 | 11.49 | 11.49 | 10.71 | 10.75 | 331,927 | -0.68(-5.95%) |
Sep 22, 2009 | 11.62 | 11.62 | 11.28 | 11.43 | 270,318 | -0.11(-0.95%) |
Sep 21, 2009 | 11.55 | 11.64 | 11.37 | 11.54 | 179,697 | -0.12(-1.03%) |
Sep 18, 2009 | 11.78 | 11.88 | 11.48 | 11.66 | 852,335 | -0.06(-0.51%) |
Sep 17, 2009 | 11.32 | 11.79 | 11.19 | 11.72 | 252,167 | +0.41(+3.63%) |
Sep 16, 2009 | 11.17 | 11.31 | 11.01 | 11.31 | 250,963 | +0.15(+1.34%) |
Sep 15, 2009 | 10.94 | 11.16 | 10.75 | 11.16 | 304,957 | +0.19(+1.73%) |
Sep 14, 2009 | 10.85 | 11.02 | 10.77 | 10.97 | 146,210 | +0.02(+0.18%) |
Sep 11, 2009 | 11.08 | 11.08 | 10.64 | 10.95 | 213,244 | -0.08(-0.73%) |
Sep 10, 2009 | 11.13 | 11.21 | 11.00 | 11.03 | 193,066 | -0.08(-0.72%) |
Sep 09, 2009 | 10.95 | 11.15 | 10.85 | 11.11 | 231,760 | +0.19(+1.74%) |
Sep 08, 2009 | 11.11 | 11.11 | 10.71 | 10.92 | 208,924 | -0.04(-0.36%) |
Sep 04, 2009 | 10.90 | 10.99 | 10.70 | 10.96 | 165,014 | +0.06(+0.55%) |
Sep 03, 2009 | 10.80 | 10.90 | 10.73 | 10.90 | 138,204 | +0.17(+1.58%) |
Sep 02, 2009 | 10.40 | 10.80 | 10.31 | 10.73 | 149,198 | +0.29(+2.78%) |
Sep 01, 2009 | 10.88 | 11.23 | 10.39 | 10.44 | 356,947 | -0.56(-5.09%) |
Aug 31, 2009 | 11.28 | 11.31 | 10.71 | 11.00 | 260,062 | -0.39(-3.42%) |
Aug 28, 2009 | 11.92 | 11.92 | 11.03 | 11.39 | 211,892 | -0.43(-3.64%) |
Aug 27, 2009 | 11.94 | 11.97 | 11.72 | 11.82 | 172,273 | -0.08(-0.67%) |
Aug 26, 2009 | 11.89 | 12.02 | 11.68 | 11.90 | 361,153 | +0.01(+0.08%) |
Aug 25, 2009 | 12.02 | 12.10 | 11.85 | 11.89 | 470,946 | -0.08(-0.67%) |
Aug 24, 2009 | 11.99 | 12.12 | 11.95 | 11.97 | 432,224 | -0.01(-0.08%) |
Aug 21, 2009 | 12.23 | 12.23 | 11.95 | 11.98 | 492,283 | -0.02(-0.17%) |
Aug 20, 2009 | 11.74 | 12.03 | 11.73 | 12.00 | 474,591 | +0.30(+2.56%) |
Aug 19, 2009 | 11.15 | 11.71 | 11.07 | 11.70 | 215,442 | +0.39(+3.45%) |
Aug 18, 2009 | 11.36 | 11.43 | 11.03 | 11.31 | 269,955 | +0.07(+0.62%) |
Aug 17, 2009 | 11.40 | 11.42 | 10.98 | 11.24 | 266,838 | -0.46(-3.93%) |
Aug 14, 2009 | 11.83 | 11.87 | 11.40 | 11.70 | 323,023 | -0.13(-1.10%) |
Aug 13, 2009 | 11.88 | 11.96 | 11.52 | 11.83 | 212,844 | +0.08(+0.68%) |
Aug 12, 2009 | 11.36 | 11.91 | 11.19 | 11.75 | 294,140 | +0.44(+3.89%) |
Aug 11, 2009 | 11.50 | 11.55 | 11.02 | 11.31 | 266,853 | -0.24(-2.08%) |
Aug 10, 2009 | 12.08 | 12.43 | 11.45 | 11.55 | 455,726 | -0.59(-4.86%) |
Aug 07, 2009 | 12.02 | 12.43 | 11.81 | 12.14 | 518,367 | +0.41(+3.50%) |
Aug 06, 2009 | 11.64 | 12.45 | 11.57 | 11.73 | 518,626 | +0.22(+1.91%) |
Aug 05, 2009 | 11.36 | 11.58 | 11.20 | 11.51 | 390,798 | +0.19(+1.68%) |
Aug 04, 2009 | 11.20 | 11.39 | 10.94 | 11.32 | 148,740 | +0.05(+0.44%) |
Aug 03, 2009 | 11.53 | 11.53 | 10.58 | 11.27 | 288,674 | -0.02(-0.18%) |
Jul 31, 2009 | 11.68 | 11.79 | 11.13 | 11.29 | 374,873 | -0.49(-4.16%) |
Jul 30, 2009 | 11.42 | 11.90 | 11.23 | 11.78 | 238,115 | +0.59(+5.27%) |
Jul 29, 2009 | 11.24 | 11.33 | 11.09 | 11.19 | 219,501 | -0.14(-1.24%) |
Jul 28, 2009 | 11.16 | 11.48 | 10.88 | 11.33 | 236,690 | +0.02(+0.18%) |
Jul 27, 2009 | 11.44 | 11.44 | 11.17 | 11.31 | 175,143 | +0.09(+0.80%) |
Jul 24, 2009 | 11.38 | 11.50 | 11.18 | 11.22 | 218,846 | -0.29(-2.52%) |
Jul 23, 2009 | 10.97 | 11.65 | 10.96 | 11.51 | 461,067 | +0.50(+4.54%) |
Jul 22, 2009 | 11.41 | 11.61 | 10.89 | 11.01 | 355,250 | -0.51(-4.43%) |
Jul 21, 2009 | 11.86 | 12.13 | 11.44 | 11.52 | 430,015 | -0.23(-1.96%) |
Jul 20, 2009 | 11.08 | 11.78 | 10.87 | 11.75 | 350,412 | +0.71(+6.43%) |
Jul 17, 2009 | 11.28 | 11.28 | 10.81 | 11.04 | 267,216 | -0.21(-1.87%) |
Jul 16, 2009 | 10.59 | 11.39 | 10.51 | 11.25 | 323,493 | +0.54(+5.04%) |
Jul 15, 2009 | 10.08 | 10.74 | 10.05 | 10.71 | 598,993 | +0.85(+8.62%) |
Jul 14, 2009 | 9.310 | 9.910 | 9.180 | 9.860 | 241,068 | +0.57(+6.14%) |
Jul 13, 2009 | 9.060 | 9.320 | 9.000 | 9.290 | 202,014 | +0.14(+1.53%) |
Jul 10, 2009 | 8.980 | 9.210 | 8.970 | 9.150 | 134,835 | +0.12(+1.33%) |
Jul 09, 2009 | 9.080 | 9.164 | 8.960 | 9.030 | 177,641 | +0.06(+0.67%) |
Jul 08, 2009 | 9.330 | 9.330 | 8.720 | 8.970 | 260,587 | -0.28(-3.03%) |
Jul 07, 2009 | 9.120 | 9.510 | 9.070 | 9.250 | 216,222 | +0.16(+1.76%) |
Jul 06, 2009 | 9.590 | 9.590 | 8.905 | 9.090 | 226,554 | -0.58(-6.00%) |
Jul 02, 2009 | 10.23 | 10.23 | 9.590 | 9.670 | 237,245 | -0.76(-7.29%) |
Jul 01, 2009 | 10.04 | 10.61 | 9.660 | 10.43 | 261,875 | +0.58(+5.89%) |
Jun 30, 2009 | 10.03 | 10.18 | 9.760 | 9.850 | 225,124 | -0.14(-1.40%) |
Jun 29, 2009 | 10.04 | 10.38 | 9.910 | 9.990 | 327,335 | -0.02(-0.20%) |
Jun 26, 2009 | 10.10 | 10.21 | 9.920 | 10.01 | 694,826 | -0.20(-1.96%) |
Jun 25, 2009 | 9.720 | 10.25 | 9.270 | 10.21 | 424,780 | +0.75(+7.93%) |
Jun 24, 2009 | 9.240 | 9.680 | 9.150 | 9.460 | 347,752 | +0.36(+3.96%) |
Jun 23, 2009 | 9.250 | 9.350 | 9.080 | 9.100 | 254,333 | -0.06(-0.66%) |
Jun 22, 2009 | 9.580 | 9.920 | 9.040 | 9.160 | 523,644 | -0.54(-5.57%) |
Jun 19, 2009 | 9.860 | 10.00 | 9.530 | 9.700 | 499,138 | +0.06(+0.62%) |
Jun 18, 2009 | 9.920 | 10.03 | 9.550 | 9.640 | 300,390 | -0.25(-2.53%) |
Jun 17, 2009 | 9.100 | 10.11 | 9.090 | 9.890 | 442,389 | +0.94(+10.50%) |
Jun 16, 2009 | 9.280 | 9.280 | 8.811 | 8.950 | 512,979 | -0.17(-1.86%) |
Jun 15, 2009 | 9.540 | 9.540 | 8.730 | 9.120 | 534,857 | -0.67(-6.84%) |
Jun 12, 2009 | 9.910 | 10.03 | 9.530 | 9.790 | 313,908 | -0.26(-2.59%) |
Jun 11, 2009 | 10.21 | 10.31 | 9.970 | 10.05 | 335,675 | -0.09(-0.89%) |
Jun 10, 2009 | 10.06 | 10.25 | 9.920 | 10.14 | 627,610 | +0.16(+1.60%) |
Jun 09, 2009 | 10.04 | 10.13 | 9.960 | 9.980 | 196,723 | -0.02(-0.20%) |
Jun 08, 2009 | 9.880 | 10.12 | 9.070 | 10.00 | 230,176 | +0.08(+0.81%) |
Jun 05, 2009 | 10.11 | 10.33 | 9.730 | 9.920 | 191,195 | -0.10(-1.00%) |
Jun 04, 2009 | 9.310 | 10.25 | 9.240 | 10.02 | 313,952 | +0.01(+0.10%) |
Jun 03, 2009 | 10.61 | 10.85 | 9.920 | 10.01 | 371,046 | -0.69(-6.45%) |
Jun 02, 2009 | 10.43 | 11.00 | 10.43 | 10.70 | 449,912 | +0.25(+2.39%) |
Jun 01, 2009 | 10.05 | 10.62 | 10.05 | 10.45 | 469,132 | +0.61(+6.20%) |
May 29, 2009 | 10.17 | 10.49 | 9.500 | 9.840 | 581,400 | -0.27(-2.67%) |
May 28, 2009 | 10.23 | 10.51 | 9.460 | 10.11 | 394,717 | -0.11(-1.08%) |
May 27, 2009 | 10.57 | 10.66 | 10.20 | 10.22 | 419,942 | -0.31(-2.94%) |
May 26, 2009 | 9.690 | 10.75 | 9.510 | 10.53 | 459,732 | +0.74(+7.56%) |
May 22, 2009 | 9.890 | 9.980 | 9.660 | 9.790 | 331,559 | +0.01(+0.10%) |
May 21, 2009 | 9.890 | 9.970 | 9.620 | 9.780 | 467,929 | -0.25(-2.49%) |
May 20, 2009 | 9.620 | 10.39 | 9.460 | 10.03 | 856,957 | +0.48(+5.03%) |
May 19, 2009 | 9.280 | 9.630 | 9.190 | 9.550 | 338,136 | +0.17(+1.81%) |
May 18, 2009 | 8.550 | 9.430 | 8.340 | 9.380 | 350,835 | +0.96(+11.40%) |
May 15, 2009 | 8.430 | 8.700 | 8.370 | 8.420 | 271,545 | -0.04(-0.47%) |
May 14, 2009 | 8.650 | 8.650 | 8.310 | 8.460 | 237,854 | -0.11(-1.28%) |
May 13, 2009 | 8.760 | 8.990 | 8.450 | 8.570 | 375,817 | -0.43(-4.78%) |
May 12, 2009 | 9.310 | 9.740 | 8.880 | 9.000 | 520,597 | -0.25(-2.70%) |
May 11, 2009 | 8.810 | 9.300 | 8.470 | 9.250 | 381,344 | +0.18(+1.98%) |
May 08, 2009 | 8.860 | 9.100 | 8.650 | 9.070 | 230,368 | +0.40(+4.61%) |
May 07, 2009 | 9.000 | 9.450 | 8.470 | 8.670 | 458,137 | -0.26(-2.91%) |
May 06, 2009 | 9.150 | 9.150 | 8.810 | 8.930 | 424,162 | -0.10(-1.11%) |
May 05, 2009 | 8.920 | 9.050 | 8.560 | 9.030 | 258,393 | +0.05(+0.56%) |
May 04, 2009 | 8.800 | 9.050 | 8.640 | 8.980 | 340,211 | +0.24(+2.75%) |