Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.65 | 15.84 | 15.02 | 15.02 | 304,395 | -0.63(-4.03%) |
Apr 29, 2010 | 15.64 | 15.80 | 15.46 | 15.65 | 409,288 | +0.20(+1.29%) |
Apr 28, 2010 | 15.35 | 15.80 | 15.19 | 15.45 | 272,172 | +0.25(+1.64%) |
Apr 27, 2010 | 15.47 | 15.70 | 15.10 | 15.20 | 392,939 | -0.45(-2.88%) |
Apr 26, 2010 | 15.51 | 15.85 | 15.41 | 15.65 | 199,487 | +0.12(+0.77%) |
Apr 23, 2010 | 15.05 | 15.65 | 14.92 | 15.53 | 132,275 | +0.49(+3.26%) |
Apr 22, 2010 | 13.98 | 15.12 | 13.82 | 15.04 | 167,167 | +0.79(+5.54%) |
Apr 21, 2010 | 14.22 | 14.36 | 13.95 | 14.25 | 95,942 | +0.05(+0.35%) |
Apr 20, 2010 | 14.18 | 14.46 | 13.95 | 14.20 | 171,083 | +0.07(+0.50%) |
Apr 19, 2010 | 14.01 | 14.44 | 13.69 | 14.13 | 145,359 | +0.00(+0.00%) |
Apr 16, 2010 | 14.24 | 14.55 | 14.09 | 14.13 | 233,393 | -0.15(-1.05%) |
Apr 15, 2010 | 14.09 | 14.38 | 14.01 | 14.28 | 141,195 | +0.12(+0.85%) |
Apr 14, 2010 | 13.74 | 14.33 | 13.73 | 14.16 | 223,199 | +0.48(+3.51%) |
Apr 13, 2010 | 13.37 | 13.70 | 13.27 | 13.68 | 108,456 | +0.21(+1.56%) |
Apr 12, 2010 | 13.47 | 13.66 | 13.20 | 13.47 | 124,668 | +0.00(+0.00%) |
Apr 09, 2010 | 13.00 | 13.50 | 12.75 | 13.47 | 156,117 | +0.49(+3.78%) |
Apr 08, 2010 | 13.02 | 13.02 | 12.71 | 12.98 | 78,774 | -0.17(-1.29%) |
Apr 07, 2010 | 13.15 | 13.25 | 13.03 | 13.15 | 143,942 | -0.11(-0.83%) |
Apr 06, 2010 | 13.20 | 13.36 | 13.12 | 13.26 | 126,859 | -0.09(-0.67%) |
Apr 05, 2010 | 13.04 | 13.48 | 13.02 | 13.35 | 170,682 | +0.36(+2.77%) |
Apr 01, 2010 | 12.74 | 12.99 | 12.99 | 12.99 | 223,800 | +0.38(+3.01%) |
Mar 31, 2010 | 12.66 | 13.03 | 12.48 | 12.61 | 232,645 | -0.16(-1.25%) |
Mar 30, 2010 | 12.93 | 13.01 | 12.61 | 12.77 | 273,774 | -0.19(-1.47%) |
Mar 29, 2010 | 12.31 | 12.97 | 12.31 | 12.96 | 207,233 | +0.67(+5.45%) |
Mar 26, 2010 | 12.16 | 12.47 | 12.16 | 12.29 | 186,793 | +0.26(+2.16%) |
Mar 25, 2010 | 12.32 | 12.56 | 11.99 | 12.03 | 197,324 | -0.09(-0.74%) |
Mar 24, 2010 | 12.44 | 12.68 | 12.10 | 12.12 | 145,613 | -0.45(-3.58%) |
Mar 23, 2010 | 12.16 | 12.61 | 11.99 | 12.57 | 179,287 | +0.41(+3.37%) |
Mar 22, 2010 | 11.66 | 12.25 | 11.30 | 12.16 | 223,780 | +0.47(+4.02%) |
Mar 19, 2010 | 12.44 | 12.48 | 11.47 | 11.69 | 426,942 | -0.66(-5.34%) |
Mar 18, 2010 | 12.76 | 12.76 | 12.25 | 12.35 | 149,423 | -0.40(-3.14%) |
Mar 17, 2010 | 12.93 | 13.03 | 12.64 | 12.75 | 138,277 | -0.18(-1.39%) |
Mar 16, 2010 | 13.04 | 13.04 | 12.54 | 12.93 | 228,045 | -0.05(-0.39%) |
Mar 15, 2010 | 12.99 | 13.46 | 12.94 | 12.98 | 171,186 | -0.26(-1.96%) |
Mar 12, 2010 | 13.44 | 13.44 | 13.00 | 13.24 | 203,213 | -0.16(-1.19%) |
Mar 11, 2010 | 12.97 | 13.48 | 12.91 | 13.40 | 245,700 | +0.30(+2.29%) |
Mar 10, 2010 | 13.09 | 13.30 | 13.00 | 13.10 | 339,172 | +0.00(+0.00%) |
Mar 09, 2010 | 12.95 | 13.34 | 12.86 | 13.10 | 397,036 | +0.09(+0.69%) |
Mar 08, 2010 | 13.15 | 13.25 | 12.77 | 13.01 | 325,653 | -0.09(-0.69%) |
Mar 05, 2010 | 13.24 | 13.38 | 12.81 | 13.10 | 216,827 | -0.04(-0.30%) |
Mar 04, 2010 | 13.10 | 13.30 | 12.83 | 13.14 | 155,834 | +0.04(+0.31%) |
Mar 03, 2010 | 12.69 | 13.16 | 12.48 | 13.10 | 387,185 | +0.47(+3.72%) |
Mar 02, 2010 | 13.01 | 13.01 | 12.23 | 12.63 | 708,151 | -0.38(-2.92%) |
Mar 01, 2010 | 11.84 | 13.07 | 11.70 | 13.01 | 651,638 | +1.33(+11.39%) |
Feb 26, 2010 | 11.12 | 11.95 | 11.12 | 11.68 | 731,107 | +0.56(+5.04%) |
Feb 25, 2010 | 12.80 | 12.80 | 11.05 | 11.12 | 962,508 | -2.58(-18.83%) |
Feb 24, 2010 | 13.79 | 13.86 | 13.46 | 13.70 | 198,715 | -0.06(-0.44%) |
Feb 23, 2010 | 14.26 | 14.35 | 13.59 | 13.76 | 184,787 | -0.58(-4.04%) |
Feb 22, 2010 | 14.37 | 14.53 | 13.97 | 14.34 | 144,313 | +0.11(+0.77%) |
Feb 19, 2010 | 13.77 | 14.24 | 13.77 | 14.23 | 218,034 | +0.44(+3.19%) |
Feb 18, 2010 | 14.09 | 14.33 | 13.78 | 13.79 | 210,543 | -0.36(-2.54%) |
Feb 17, 2010 | 14.30 | 14.70 | 14.08 | 14.15 | 166,239 | -0.03(-0.21%) |
Feb 16, 2010 | 13.99 | 14.27 | 13.83 | 14.18 | 100,920 | +0.35(+2.53%) |
Feb 12, 2010 | 13.49 | 13.83 | 13.83 | 13.83 | 135,300 | +0.07(+0.51%) |
Feb 11, 2010 | 13.36 | 13.76 | 13.14 | 13.76 | 160,182 | +0.29(+2.15%) |
Feb 10, 2010 | 13.51 | 13.79 | 13.19 | 13.47 | 138,338 | -0.17(-1.25%) |
Feb 09, 2010 | 13.35 | 13.80 | 13.09 | 13.64 | 282,395 | +0.61(+4.68%) |
Feb 08, 2010 | 13.52 | 13.80 | 12.93 | 13.03 | 147,503 | -0.48(-3.55%) |
Feb 05, 2010 | 13.49 | 13.64 | 13.12 | 13.51 | 203,497 | +0.01(+0.07%) |
Feb 04, 2010 | 14.50 | 14.50 | 13.30 | 13.50 | 250,050 | -1.22(-8.29%) |
Feb 03, 2010 | 14.56 | 14.92 | 14.27 | 14.72 | 279,342 | +0.08(+0.51%) |
Feb 02, 2010 | 14.87 | 15.00 | 14.48 | 14.64 | 199,629 | -0.17(-1.11%) |
Feb 01, 2010 | 14.07 | 14.88 | 13.83 | 14.81 | 173,110 | +0.87(+6.24%) |
Jan 29, 2010 | 14.12 | 15.30 | 13.90 | 13.94 | 241,832 | +0.02(+0.14%) |
Jan 28, 2010 | 14.20 | 14.26 | 13.79 | 13.92 | 177,631 | -0.17(-1.21%) |
Jan 27, 2010 | 13.61 | 14.13 | 13.55 | 14.09 | 156,659 | +0.39(+2.85%) |
Jan 26, 2010 | 14.02 | 14.44 | 13.62 | 13.70 | 122,659 | -0.37(-2.63%) |
Jan 25, 2010 | 14.45 | 14.54 | 13.96 | 14.07 | 119,313 | -0.15(-1.05%) |
Jan 22, 2010 | 14.47 | 14.86 | 14.16 | 14.22 | 134,070 | -0.29(-2.00%) |
Jan 21, 2010 | 15.47 | 15.69 | 14.40 | 14.51 | 182,268 | -0.86(-5.60%) |
Jan 20, 2010 | 15.73 | 15.89 | 15.00 | 15.37 | 159,179 | -0.54(-3.39%) |
Jan 19, 2010 | 15.73 | 16.19 | 15.73 | 15.91 | 271,069 | +0.20(+1.27%) |
Jan 15, 2010 | 16.39 | 15.71 | 15.71 | 15.71 | 221,200 | -0.60(-3.68%) |
Jan 14, 2010 | 16.16 | 16.49 | 16.09 | 16.31 | 54,645 | +0.01(+0.06%) |
Jan 13, 2010 | 16.51 | 16.55 | 15.86 | 16.30 | 197,236 | -0.06(-0.37%) |
Jan 12, 2010 | 17.00 | 17.00 | 16.05 | 16.36 | 240,599 | -1.07(-6.14%) |
Jan 11, 2010 | 18.28 | 18.28 | 17.30 | 17.43 | 106,065 | -0.74(-4.07%) |
Jan 08, 2010 | 17.38 | 18.28 | 17.38 | 18.17 | 123,485 | +0.75(+4.31%) |
Jan 07, 2010 | 17.34 | 17.82 | 17.17 | 17.42 | 168,512 | +0.00(+0.00%) |
Jan 06, 2010 | 17.75 | 18.12 | 17.31 | 17.42 | 228,179 | -0.34(-1.91%) |
Jan 05, 2010 | 16.79 | 17.86 | 16.71 | 17.76 | 288,428 | +0.96(+5.71%) |
Jan 04, 2010 | 16.10 | 17.27 | 16.06 | 16.80 | 170,246 | +1.07(+6.80%) |
Dec 31, 2009 | 16.55 | 15.73 | 15.73 | 15.73 | 115,200 | -0.84(-5.07%) |
Dec 30, 2009 | 16.30 | 16.57 | 15.93 | 16.57 | 124,811 | +0.16(+0.98%) |
Dec 29, 2009 | 16.17 | 16.50 | 16.10 | 16.41 | 256,238 | +0.25(+1.55%) |
Dec 28, 2009 | 16.37 | 16.41 | 16.04 | 16.16 | 55,210 | -0.07(-0.43%) |
Dec 24, 2009 | 16.31 | 16.49 | 16.21 | 16.23 | 22,621 | +0.01(+0.06%) |
Dec 23, 2009 | 16.25 | 16.38 | 15.89 | 16.22 | 75,602 | +0.07(+0.43%) |
Dec 22, 2009 | 16.08 | 16.60 | 16.01 | 16.15 | 191,096 | +0.12(+0.75%) |
Dec 21, 2009 | 16.19 | 16.20 | 15.82 | 16.03 | 130,842 | +0.03(+0.19%) |
Dec 18, 2009 | 16.20 | 16.20 | 15.83 | 16.00 | 354,781 | -0.07(-0.44%) |
Dec 17, 2009 | 15.95 | 16.23 | 15.81 | 16.07 | 166,086 | -0.08(-0.50%) |
Dec 16, 2009 | 16.14 | 16.25 | 15.92 | 16.15 | 166,921 | +0.20(+1.25%) |
Dec 15, 2009 | 16.43 | 16.44 | 15.89 | 15.95 | 275,678 | -0.50(-3.04%) |
Dec 14, 2009 | 16.09 | 16.46 | 15.86 | 16.45 | 66,127 | +0.52(+3.26%) |
Dec 11, 2009 | 15.70 | 16.16 | 15.61 | 15.93 | 118,582 | +0.32(+2.05%) |
Dec 10, 2009 | 16.04 | 16.29 | 15.54 | 15.61 | 172,337 | -0.38(-2.38%) |
Dec 09, 2009 | 15.88 | 16.18 | 15.72 | 15.99 | 113,273 | +0.08(+0.50%) |
Dec 08, 2009 | 16.01 | 16.22 | 15.76 | 15.91 | 133,271 | -0.24(-1.49%) |
Dec 07, 2009 | 15.79 | 16.42 | 15.61 | 16.15 | 210,697 | +0.40(+2.54%) |
Dec 04, 2009 | 15.69 | 16.05 | 14.82 | 15.75 | 256,695 | +0.46(+3.01%) |
Dec 03, 2009 | 15.48 | 15.69 | 15.16 | 15.29 | 234,063 | -0.06(-0.39%) |
Dec 02, 2009 | 15.40 | 15.71 | 15.16 | 15.35 | 168,469 | -0.11(-0.71%) |
Dec 01, 2009 | 15.07 | 15.68 | 14.80 | 15.46 | 357,501 | +0.48(+3.20%) |
Nov 30, 2009 | 14.42 | 15.02 | 14.32 | 14.98 | 223,330 | +0.69(+4.83%) |
Nov 27, 2009 | 13.90 | 15.12 | 13.78 | 14.29 | 164,480 | -0.41(-2.79%) |
Nov 25, 2009 | 14.85 | 15.11 | 14.70 | 14.70 | 120,571 | -0.10(-0.68%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.56 | 14.80 | 114,781 | -0.44(-2.89%) |
Nov 23, 2009 | 15.28 | 15.55 | 15.07 | 15.24 | 158,495 | +0.33(+2.21%) |
Nov 20, 2009 | 14.67 | 14.99 | 14.53 | 14.91 | 240,970 | +0.14(+0.95%) |
Nov 19, 2009 | 15.07 | 15.17 | 14.10 | 14.77 | 440,559 | -0.55(-3.59%) |
Nov 18, 2009 | 15.28 | 15.40 | 14.87 | 15.32 | 214,717 | +0.10(+0.66%) |
Nov 17, 2009 | 15.02 | 15.29 | 14.76 | 15.22 | 148,043 | +0.15(+1.00%) |
Nov 16, 2009 | 14.35 | 15.39 | 14.05 | 15.07 | 196,340 | +0.88(+6.20%) |
Nov 13, 2009 | 13.99 | 14.45 | 13.71 | 14.19 | 199,232 | +0.23(+1.65%) |
Nov 12, 2009 | 14.02 | 14.42 | 13.53 | 13.96 | 368,965 | -0.14(-0.99%) |
Nov 11, 2009 | 13.91 | 14.21 | 13.59 | 14.10 | 141,569 | +0.42(+3.07%) |
Nov 10, 2009 | 13.68 | 14.14 | 13.34 | 13.68 | 162,000 | -0.16(-1.16%) |
Nov 09, 2009 | 13.40 | 14.14 | 13.30 | 13.84 | 284,150 | +0.36(+2.67%) |
Nov 06, 2009 | 13.70 | 14.20 | 12.72 | 13.48 | 285,133 | -0.58(-4.13%) |
Nov 05, 2009 | 11.60 | 14.14 | 11.41 | 14.06 | 650,663 | +2.67(+23.44%) |
Nov 04, 2009 | 11.40 | 11.78 | 11.22 | 11.39 | 243,356 | -0.16(-1.39%) |
Nov 03, 2009 | 10.51 | 11.56 | 10.51 | 11.55 | 366,264 | +0.95(+8.96%) |
Nov 02, 2009 | 10.99 | 11.50 | 10.55 | 10.60 | 313,195 | -0.22(-2.03%) |
Oct 30, 2009 | 11.97 | 12.20 | 10.67 | 10.82 | 439,220 | -1.33(-10.95%) |
Oct 29, 2009 | 11.92 | 12.69 | 11.77 | 12.15 | 156,627 | +0.35(+2.97%) |
Oct 28, 2009 | 12.95 | 13.19 | 11.74 | 11.80 | 268,429 | -1.21(-9.30%) |
Oct 27, 2009 | 13.39 | 13.55 | 12.84 | 13.01 | 227,299 | -0.30(-2.25%) |
Oct 26, 2009 | 13.67 | 14.28 | 13.14 | 13.31 | 214,662 | -0.41(-2.99%) |
Oct 23, 2009 | 13.96 | 14.89 | 13.60 | 13.72 | 295,901 | -1.01(-6.86%) |
Oct 22, 2009 | 14.93 | 15.37 | 14.18 | 14.73 | 252,973 | -0.19(-1.27%) |
Oct 21, 2009 | 15.16 | 15.92 | 14.78 | 14.92 | 554,392 | -0.25(-1.65%) |
Oct 20, 2009 | 15.07 | 15.50 | 14.99 | 15.17 | 239,841 | +0.11(+0.73%) |
Oct 19, 2009 | 14.68 | 15.21 | 14.40 | 15.06 | 305,931 | +0.50(+3.43%) |
Oct 16, 2009 | 14.83 | 14.99 | 14.50 | 14.56 | 375,071 | -0.45(-3.00%) |
Oct 15, 2009 | 14.68 | 15.01 | 14.59 | 15.01 | 300,437 | +0.15(+1.01%) |
Oct 14, 2009 | 14.63 | 14.92 | 14.47 | 14.86 | 239,574 | +0.39(+2.70%) |
Oct 13, 2009 | 13.63 | 14.47 | 13.21 | 14.47 | 374,191 | +0.77(+5.62%) |
Oct 12, 2009 | 14.13 | 14.17 | 13.57 | 13.70 | 102,510 | -0.17(-1.23%) |
Oct 09, 2009 | 13.70 | 13.87 | 13.44 | 13.87 | 150,820 | +0.20(+1.46%) |
Oct 08, 2009 | 13.40 | 13.97 | 13.25 | 13.67 | 206,562 | +0.47(+3.56%) |
Oct 07, 2009 | 13.39 | 13.77 | 13.01 | 13.20 | 228,997 | -0.31(-2.29%) |
Oct 06, 2009 | 13.14 | 13.57 | 13.03 | 13.51 | 479,222 | +0.53(+4.08%) |
Oct 05, 2009 | 12.44 | 13.22 | 12.43 | 12.98 | 166,623 | +0.56(+4.51%) |
Oct 02, 2009 | 12.46 | 13.05 | 12.27 | 12.42 | 176,931 | -0.22(-1.74%) |
Oct 01, 2009 | 13.16 | 13.29 | 12.64 | 12.64 | 184,707 | -0.63(-4.75%) |
Sep 30, 2009 | 13.59 | 13.98 | 13.18 | 13.27 | 252,349 | -0.24(-1.78%) |
Sep 29, 2009 | 13.74 | 14.06 | 13.50 | 13.51 | 228,406 | -0.14(-1.03%) |
Sep 28, 2009 | 13.86 | 13.96 | 13.60 | 13.65 | 198,741 | -0.06(-0.44%) |
Sep 25, 2009 | 14.00 | 14.33 | 13.59 | 13.71 | 149,376 | -0.28(-2.00%) |
Sep 24, 2009 | 14.81 | 15.07 | 13.90 | 13.99 | 159,440 | -0.69(-4.70%) |
Sep 23, 2009 | 14.96 | 15.20 | 14.65 | 14.68 | 193,092 | -0.17(-1.14%) |
Sep 22, 2009 | 15.17 | 15.41 | 14.77 | 14.85 | 184,537 | -0.29(-1.92%) |
Sep 21, 2009 | 14.82 | 15.22 | 14.69 | 15.14 | 130,069 | +0.07(+0.46%) |
Sep 18, 2009 | 15.27 | 15.33 | 14.95 | 15.07 | 383,233 | -0.06(-0.40%) |
Sep 17, 2009 | 15.08 | 15.65 | 14.97 | 15.13 | 188,314 | +0.06(+0.40%) |
Sep 16, 2009 | 14.06 | 15.19 | 13.94 | 15.07 | 481,073 | +1.07(+7.64%) |
Sep 15, 2009 | 13.72 | 14.32 | 13.65 | 14.00 | 277,701 | +0.28(+2.04%) |
Sep 14, 2009 | 13.46 | 13.74 | 13.22 | 13.72 | 147,197 | +0.07(+0.51%) |
Sep 11, 2009 | 13.70 | 14.04 | 13.31 | 13.65 | 118,319 | +0.05(+0.37%) |
Sep 10, 2009 | 12.30 | 13.61 | 12.27 | 13.60 | 207,379 | +1.35(+11.02%) |
Sep 09, 2009 | 11.98 | 12.46 | 11.78 | 12.25 | 189,773 | +0.26(+2.17%) |
Sep 08, 2009 | 12.19 | 12.24 | 11.90 | 11.99 | 170,320 | -0.02(-0.17%) |
Sep 04, 2009 | 11.59 | 12.06 | 11.34 | 12.01 | 157,843 | +0.35(+3.00%) |
Sep 03, 2009 | 11.97 | 11.97 | 11.50 | 11.66 | 164,615 | -0.10(-0.85%) |
Sep 02, 2009 | 11.80 | 12.28 | 11.75 | 11.76 | 145,245 | -0.06(-0.51%) |
Sep 01, 2009 | 12.00 | 12.15 | 11.76 | 11.82 | 408,697 | -0.22(-1.83%) |
Aug 31, 2009 | 12.07 | 12.24 | 11.76 | 12.04 | 170,932 | -0.17(-1.39%) |
Aug 28, 2009 | 12.74 | 12.87 | 12.18 | 12.21 | 87,804 | -0.34(-2.71%) |
Aug 27, 2009 | 12.05 | 12.63 | 11.83 | 12.55 | 157,599 | +0.37(+3.04%) |
Aug 26, 2009 | 11.91 | 12.55 | 11.71 | 12.18 | 204,444 | +0.11(+0.91%) |
Aug 25, 2009 | 12.50 | 12.93 | 11.92 | 12.07 | 181,937 | -0.36(-2.90%) |
Aug 24, 2009 | 12.31 | 12.86 | 12.20 | 12.43 | 235,998 | +0.21(+1.72%) |
Aug 21, 2009 | 12.39 | 12.79 | 12.16 | 12.22 | 193,498 | +0.13(+1.08%) |
Aug 20, 2009 | 11.76 | 12.28 | 11.59 | 12.09 | 277,366 | +0.32(+2.72%) |
Aug 19, 2009 | 11.26 | 11.85 | 11.09 | 11.77 | 639,488 | +0.38(+3.34%) |
Aug 18, 2009 | 10.89 | 11.58 | 10.83 | 11.39 | 298,613 | +0.61(+5.66%) |
Aug 17, 2009 | 11.14 | 11.20 | 10.60 | 10.78 | 203,205 | -0.76(-6.59%) |
Aug 14, 2009 | 12.40 | 12.58 | 11.49 | 11.54 | 259,347 | -0.85(-6.86%) |
Aug 13, 2009 | 12.69 | 13.13 | 12.28 | 12.39 | 207,370 | -0.16(-1.27%) |
Aug 12, 2009 | 11.43 | 13.04 | 11.43 | 12.55 | 409,234 | +1.20(+10.57%) |
Aug 11, 2009 | 11.50 | 11.62 | 11.00 | 11.35 | 229,081 | -0.19(-1.65%) |
Aug 10, 2009 | 11.89 | 11.89 | 11.00 | 11.54 | 221,434 | -0.52(-4.31%) |
Aug 07, 2009 | 11.33 | 12.66 | 11.23 | 12.06 | 530,203 | +1.10(+10.04%) |
Aug 06, 2009 | 10.46 | 12.08 | 10.20 | 10.96 | 648,565 | +2.07(+23.28%) |
Aug 05, 2009 | 8.450 | 9.060 | 8.350 | 8.890 | 211,335 | +0.41(+4.83%) |
Aug 04, 2009 | 8.260 | 8.600 | 8.070 | 8.480 | 256,308 | +0.11(+1.31%) |
Aug 03, 2009 | 7.890 | 8.380 | 7.500 | 8.370 | 303,897 | +0.60(+7.72%) |
Jul 31, 2009 | 7.690 | 7.950 | 7.540 | 7.770 | 135,277 | +0.01(+0.13%) |
Jul 30, 2009 | 7.700 | 7.870 | 7.410 | 7.760 | 141,269 | +0.23(+3.05%) |
Jul 29, 2009 | 7.830 | 7.960 | 7.310 | 7.530 | 137,320 | -0.37(-4.68%) |
Jul 28, 2009 | 7.310 | 8.100 | 7.310 | 7.900 | 526,057 | +0.50(+6.76%) |
Jul 27, 2009 | 7.580 | 7.740 | 7.350 | 7.400 | 170,378 | -0.19(-2.50%) |
Jul 24, 2009 | 7.250 | 7.750 | 7.250 | 7.590 | 85,408 | +0.23(+3.12%) |
Jul 23, 2009 | 7.160 | 7.390 | 6.800 | 7.360 | 130,109 | +0.14(+1.94%) |
Jul 22, 2009 | 7.100 | 7.340 | 7.100 | 7.220 | 102,666 | +0.09(+1.26%) |
Jul 21, 2009 | 7.140 | 7.300 | 6.980 | 7.130 | 59,211 | +0.07(+0.99%) |
Jul 20, 2009 | 7.310 | 7.400 | 6.900 | 7.060 | 184,375 | -0.18(-2.49%) |
Jul 17, 2009 | 7.350 | 7.350 | 7.170 | 7.240 | 115,728 | -0.08(-1.09%) |
Jul 16, 2009 | 7.060 | 7.390 | 7.040 | 7.320 | 90,898 | +0.18(+2.52%) |
Jul 15, 2009 | 6.710 | 7.170 | 6.670 | 7.140 | 171,604 | +0.63(+9.68%) |
Jul 14, 2009 | 6.570 | 6.640 | 6.300 | 6.510 | 128,103 | +0.03(+0.46%) |
Jul 13, 2009 | 6.090 | 6.500 | 5.850 | 6.480 | 161,299 | +0.41(+6.75%) |
Jul 10, 2009 | 6.070 | 6.160 | 5.900 | 6.070 | 87,115 | -0.04(-0.65%) |
Jul 09, 2009 | 6.000 | 6.390 | 6.000 | 6.110 | 134,296 | +0.19(+3.21%) |
Jul 08, 2009 | 6.190 | 6.190 | 5.620 | 5.920 | 266,829 | -0.25(-4.05%) |
Jul 07, 2009 | 6.080 | 6.430 | 5.940 | 6.170 | 177,766 | +0.11(+1.82%) |
Jul 06, 2009 | 6.440 | 6.520 | 5.850 | 6.060 | 213,983 | -0.47(-7.20%) |
Jul 02, 2009 | 7.020 | 7.020 | 6.510 | 6.530 | 149,158 | -0.69(-9.56%) |
Jul 01, 2009 | 6.930 | 7.355 | 6.830 | 7.220 | 194,037 | +0.32(+4.64%) |
Jun 30, 2009 | 6.900 | 6.930 | 6.600 | 6.900 | 182,997 | -0.03(-0.43%) |
Jun 29, 2009 | 6.980 | 7.170 | 6.660 | 6.930 | 204,769 | -0.01(-0.14%) |
Jun 26, 2009 | 6.640 | 6.960 | 6.420 | 6.940 | 429,465 | +0.22(+3.27%) |
Jun 25, 2009 | 6.490 | 6.720 | 6.240 | 6.720 | 179,894 | +0.39(+6.16%) |
Jun 24, 2009 | 5.840 | 6.560 | 5.840 | 6.330 | 279,628 | +0.55(+9.52%) |
Jun 23, 2009 | 6.050 | 6.100 | 5.720 | 5.780 | 124,912 | -0.22(-3.67%) |
Jun 22, 2009 | 6.800 | 6.800 | 6.000 | 6.000 | 214,908 | -0.88(-12.79%) |
Jun 19, 2009 | 6.820 | 7.240 | 6.650 | 6.880 | 548,823 | +0.21(+3.15%) |
Jun 18, 2009 | 6.660 | 6.740 | 6.390 | 6.670 | 232,613 | -0.03(-0.45%) |
Jun 17, 2009 | 6.790 | 6.830 | 6.360 | 6.700 | 148,914 | -0.09(-1.33%) |
Jun 16, 2009 | 7.290 | 7.570 | 6.760 | 6.790 | 167,562 | -0.41(-5.69%) |
Jun 15, 2009 | 7.720 | 7.980 | 7.040 | 7.200 | 197,310 | -0.62(-7.93%) |
Jun 12, 2009 | 8.010 | 8.010 | 7.560 | 7.820 | 156,272 | -0.28(-3.46%) |
Jun 11, 2009 | 8.040 | 8.500 | 7.910 | 8.100 | 136,915 | +0.07(+0.87%) |
Jun 10, 2009 | 8.430 | 8.440 | 7.820 | 8.030 | 206,992 | -0.18(-2.19%) |
Jun 09, 2009 | 8.160 | 8.550 | 7.870 | 8.210 | 236,770 | +0.31(+3.92%) |
Jun 08, 2009 | 7.920 | 8.130 | 7.710 | 7.900 | 119,787 | -0.23(-2.83%) |
Jun 05, 2009 | 8.250 | 8.520 | 8.040 | 8.130 | 144,201 | +0.01(+0.12%) |
Jun 04, 2009 | 7.620 | 8.145 | 7.540 | 8.120 | 276,853 | +0.57(+7.55%) |
Jun 03, 2009 | 7.860 | 8.160 | 7.400 | 7.550 | 317,482 | -0.35(-4.43%) |
Jun 02, 2009 | 7.410 | 8.430 | 7.280 | 7.900 | 773,488 | +0.48(+6.47%) |
Jun 01, 2009 | 7.660 | 7.850 | 7.030 | 7.420 | 445,914 | -0.30(-3.89%) |
May 29, 2009 | 7.590 | 7.830 | 7.500 | 7.720 | 211,222 | +0.17(+2.25%) |
May 28, 2009 | 7.620 | 7.870 | 7.430 | 7.550 | 274,777 | +0.04(+0.53%) |
May 27, 2009 | 7.690 | 7.960 | 7.480 | 7.510 | 310,863 | -0.22(-2.85%) |
May 26, 2009 | 7.290 | 7.890 | 7.100 | 7.730 | 143,005 | +0.33(+4.46%) |
May 22, 2009 | 7.480 | 7.600 | 7.370 | 7.400 | 141,332 | +0.01(+0.14%) |
May 21, 2009 | 7.510 | 7.670 | 7.250 | 7.390 | 430,256 | -0.27(-3.52%) |
May 20, 2009 | 7.990 | 8.170 | 7.630 | 7.660 | 405,971 | -0.26(-3.28%) |
May 19, 2009 | 7.830 | 8.150 | 7.710 | 7.920 | 205,747 | -0.15(-1.86%) |
May 18, 2009 | 7.970 | 8.270 | 7.880 | 8.070 | 212,596 | +0.29(+3.73%) |
May 15, 2009 | 7.640 | 8.020 | 7.450 | 7.780 | 289,310 | +0.12(+1.57%) |
May 14, 2009 | 7.420 | 8.080 | 7.180 | 7.660 | 223,910 | +0.31(+4.22%) |
May 13, 2009 | 7.970 | 7.970 | 7.270 | 7.350 | 435,934 | -0.82(-10.04%) |
May 12, 2009 | 8.140 | 8.350 | 7.970 | 8.170 | 402,912 | +0.03(+0.37%) |
May 11, 2009 | 7.910 | 8.140 | 7.740 | 8.140 | 233,335 | +0.02(+0.25%) |
May 08, 2009 | 7.560 | 8.160 | 7.410 | 8.120 | 286,544 | +0.73(+9.88%) |
May 07, 2009 | 7.900 | 8.070 | 7.100 | 7.390 | 499,954 | -0.97(-11.60%) |
May 06, 2009 | 8.020 | 8.460 | 7.700 | 8.360 | 229,927 | +0.50(+6.36%) |
May 05, 2009 | 8.340 | 8.460 | 7.760 | 7.860 | 233,166 | -0.50(-5.98%) |
May 04, 2009 | 7.360 | 8.400 | 7.170 | 8.360 | 361,760 | +1.26(+17.75%) |