Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.62 | 12.92 | 12.05 | 12.09 | 2,772,983 | -0.50(-4.01%) |
Apr 29, 2010 | 11.81 | 12.76 | 11.81 | 12.60 | 2,896,652 | +0.93(+8.00%) |
Apr 28, 2010 | 11.61 | 11.76 | 11.45 | 11.67 | 1,751,802 | +0.23(+2.00%) |
Apr 27, 2010 | 11.57 | 11.88 | 11.40 | 11.44 | 1,050 | -0.27(-2.28%) |
Apr 26, 2010 | 11.41 | 11.79 | 11.41 | 11.70 | 3,138,775 | +0.44(+3.89%) |
Apr 23, 2010 | 11.07 | 11.51 | 11.01 | 11.27 | 1,434,571 | +0.25(+2.25%) |
Apr 22, 2010 | 10.63 | 11.10 | 10.54 | 11.02 | 1,145,944 | +0.20(+1.85%) |
Apr 21, 2010 | 11.07 | 11.11 | 10.71 | 10.82 | 1,356,817 | -0.28(-2.49%) |
Apr 20, 2010 | 10.74 | 11.19 | 10.47 | 11.09 | 2,189,847 | +0.53(+5.05%) |
Apr 19, 2010 | 10.69 | 11.02 | 10.20 | 10.56 | 1,620,645 | -0.16(-1.51%) |
Apr 16, 2010 | 11.08 | 11.14 | 10.38 | 10.72 | 2,039,872 | -0.44(-3.92%) |
Apr 15, 2010 | 11.25 | 11.61 | 10.88 | 11.16 | 2,348,149 | -0.36(-3.14%) |
Apr 14, 2010 | 11.50 | 11.62 | 11.36 | 11.52 | 2,570,480 | -0.01(-0.08%) |
Apr 13, 2010 | 11.73 | 12.02 | 11.52 | 11.53 | 1,814,124 | -0.23(-1.94%) |
Apr 12, 2010 | 11.63 | 11.86 | 11.43 | 11.76 | 2,275,709 | +0.02(+0.16%) |
Apr 09, 2010 | 11.70 | 11.78 | 11.19 | 11.74 | 4,202,805 | +0.10(+0.82%) |
Apr 08, 2010 | 10.24 | 11.71 | 10.10 | 11.65 | 7,687,411 | +1.30(+12.51%) |
Apr 07, 2010 | 10.27 | 10.47 | 10.19 | 10.35 | 997,065 | -0.06(-0.55%) |
Apr 06, 2010 | 9.999 | 10.44 | 9.903 | 10.41 | 2,111,258 | +0.72(+7.47%) |
Apr 05, 2010 | 9.523 | 9.856 | 9.504 | 9.684 | 1,342,203 | +0.23(+2.42%) |
Apr 01, 2010 | 9.570 | 9.456 | 9.456 | 9.456 | 1,310,888 | +0.05(+0.51%) |
Mar 31, 2010 | 9.408 | 9.665 | 9.399 | 9.408 | 843,864 | -0.05(-0.50%) |
Mar 30, 2010 | 9.399 | 9.637 | 9.389 | 9.456 | 767,270 | +0.07(+0.71%) |
Mar 29, 2010 | 9.665 | 9.808 | 9.294 | 9.389 | 1,123,918 | -0.24(-2.47%) |
Mar 26, 2010 | 9.256 | 9.848 | 9.256 | 9.627 | 1,991,137 | +0.40(+4.33%) |
Mar 25, 2010 | 9.246 | 9.532 | 9.142 | 9.227 | 1,709,844 | +0.10(+1.15%) |
Mar 24, 2010 | 9.008 | 9.589 | 8.866 | 9.123 | 3,300,093 | +0.13(+1.48%) |
Mar 23, 2010 | 9.123 | 9.237 | 8.780 | 8.989 | 1,052,780 | -0.10(-1.15%) |
Mar 22, 2010 | 8.513 | 9.151 | 8.170 | 9.094 | 1,431,887 | +0.50(+5.76%) |
Mar 19, 2010 | 8.713 | 8.837 | 8.513 | 8.599 | 1,233,674 | -0.11(-1.31%) |
Mar 18, 2010 | 8.475 | 8.780 | 8.447 | 8.713 | 1,183,906 | +0.28(+3.27%) |
Mar 17, 2010 | 8.323 | 8.589 | 8.304 | 8.437 | 876,459 | +0.15(+1.84%) |
Mar 16, 2010 | 8.085 | 8.313 | 8.008 | 8.285 | 750,994 | +0.24(+2.96%) |
Mar 15, 2010 | 8.075 | 8.094 | 8.037 | 8.047 | 806,014 | -0.26(-3.10%) |
Mar 12, 2010 | 8.256 | 8.351 | 8.170 | 8.304 | 790,063 | +0.11(+1.40%) |
Mar 11, 2010 | 8.189 | 8.275 | 8.104 | 8.189 | 656,056 | -0.10(-1.15%) |
Mar 10, 2010 | 8.189 | 8.323 | 8.066 | 8.285 | 1,000,305 | +0.19(+2.35%) |
Mar 09, 2010 | 8.066 | 8.361 | 7.923 | 8.094 | 1,457,307 | +0.00(+0.00%) |
Mar 08, 2010 | 7.780 | 8.142 | 7.685 | 8.094 | 1,290,000 | +0.32(+4.17%) |
Mar 05, 2010 | 7.647 | 7.799 | 7.618 | 7.770 | 1,001,315 | +0.20(+2.64%) |
Mar 04, 2010 | 7.847 | 7.847 | 7.513 | 7.570 | 1,679,906 | -0.29(-3.64%) |
Mar 03, 2010 | 7.866 | 8.037 | 7.689 | 7.856 | 1,665,756 | +0.06(+0.73%) |
Mar 02, 2010 | 7.475 | 7.951 | 7.355 | 7.799 | 3,527,741 | +0.50(+6.78%) |
Mar 01, 2010 | 7.342 | 7.475 | 7.232 | 7.304 | 1,621,122 | +0.03(+0.39%) |
Feb 26, 2010 | 7.151 | 7.313 | 7.066 | 7.275 | 625,362 | +0.12(+1.73%) |
Feb 25, 2010 | 7.142 | 7.247 | 7.047 | 7.151 | 1,102,276 | -0.12(-1.70%) |
Feb 24, 2010 | 7.351 | 7.351 | 7.228 | 7.275 | 1,198,067 | -0.07(-0.91%) |
Feb 23, 2010 | 7.351 | 7.447 | 7.294 | 7.342 | 784,558 | -0.08(-1.03%) |
Feb 22, 2010 | 7.418 | 7.475 | 7.380 | 7.418 | 705,622 | +0.04(+0.52%) |
Feb 19, 2010 | 7.151 | 7.418 | 7.142 | 7.380 | 981,261 | +0.15(+2.11%) |
Feb 18, 2010 | 7.332 | 7.351 | 7.151 | 7.228 | 1,251,727 | -0.17(-2.32%) |
Feb 17, 2010 | 7.685 | 7.685 | 7.361 | 7.399 | 1,281,649 | -0.26(-3.36%) |
Feb 16, 2010 | 7.656 | 7.704 | 7.523 | 7.656 | 911,656 | +0.05(+0.63%) |
Feb 12, 2010 | 7.285 | 7.609 | 7.609 | 7.609 | 1,067,886 | +0.20(+2.70%) |
Feb 11, 2010 | 7.237 | 7.409 | 7.170 | 7.409 | 1,134,449 | +0.16(+2.23%) |
Feb 10, 2010 | 7.247 | 7.380 | 7.170 | 7.247 | 724,070 | +0.00(+0.00%) |
Feb 09, 2010 | 7.266 | 7.380 | 7.180 | 7.247 | 932,878 | +0.07(+0.93%) |
Feb 08, 2010 | 7.313 | 7.313 | 7.066 | 7.180 | 922,130 | -0.10(-1.31%) |
Feb 05, 2010 | 7.142 | 7.294 | 7.094 | 7.275 | 1,601,474 | +0.11(+1.60%) |
Feb 04, 2010 | 7.628 | 7.666 | 7.094 | 7.161 | 2,046,040 | -0.59(-7.62%) |
Feb 03, 2010 | 7.913 | 7.961 | 7.685 | 7.751 | 725,049 | -0.26(-3.21%) |
Feb 02, 2010 | 7.694 | 8.008 | 7.647 | 8.008 | 1,691,639 | +0.37(+4.86%) |
Feb 01, 2010 | 7.485 | 7.685 | 7.370 | 7.637 | 760,719 | +0.21(+2.82%) |
Jan 29, 2010 | 7.542 | 7.666 | 7.351 | 7.428 | 1,503,336 | -0.10(-1.39%) |
Jan 28, 2010 | 7.618 | 7.742 | 7.351 | 7.532 | 1,104,669 | -0.08(-1.00%) |
Jan 27, 2010 | 7.751 | 7.789 | 7.485 | 7.609 | 1,044,014 | -0.14(-1.84%) |
Jan 26, 2010 | 7.885 | 7.951 | 7.751 | 7.751 | 845,321 | -0.17(-2.16%) |
Jan 25, 2010 | 8.170 | 8.170 | 7.761 | 7.923 | 858,080 | -0.06(-0.72%) |
Jan 22, 2010 | 8.313 | 8.380 | 7.942 | 7.980 | 1,193,182 | -0.36(-4.34%) |
Jan 21, 2010 | 8.418 | 8.523 | 8.256 | 8.342 | 1,259,375 | -0.07(-0.79%) |
Jan 20, 2010 | 8.370 | 8.418 | 8.227 | 8.408 | 901,770 | +0.01(+0.11%) |
Jan 19, 2010 | 8.199 | 8.399 | 8.154 | 8.399 | 895,382 | +0.17(+2.08%) |
Jan 15, 2010 | 8.161 | 8.227 | 8.227 | 8.227 | 967,492 | +0.04(+0.47%) |
Jan 14, 2010 | 8.094 | 8.294 | 8.018 | 8.189 | 851,019 | +0.10(+1.30%) |
Jan 13, 2010 | 7.904 | 8.113 | 7.837 | 8.085 | 828,562 | +0.27(+3.41%) |
Jan 12, 2010 | 7.856 | 8.083 | 7.723 | 7.818 | 1,720,444 | -0.12(-1.56%) |
Jan 11, 2010 | 8.113 | 8.151 | 7.894 | 7.942 | 893,669 | -0.10(-1.30%) |
Jan 08, 2010 | 8.366 | 8.366 | 7.932 | 8.047 | 1,413,029 | -0.32(-3.87%) |
Jan 07, 2010 | 8.247 | 8.370 | 8.113 | 8.370 | 873,296 | +0.10(+1.15%) |
Jan 06, 2010 | 8.266 | 8.285 | 8.123 | 8.275 | 906,258 | +0.03(+0.35%) |
Jan 05, 2010 | 8.275 | 8.466 | 8.104 | 8.247 | 1,763,271 | +0.06(+0.70%) |
Jan 04, 2010 | 8.028 | 8.227 | 8.028 | 8.189 | 780,606 | +0.22(+2.75%) |
Dec 31, 2009 | 8.008 | 7.970 | 7.970 | 7.970 | 539,561 | -0.03(-0.36%) |
Dec 30, 2009 | 8.056 | 8.113 | 7.904 | 7.999 | 364,726 | -0.10(-1.18%) |
Dec 29, 2009 | 8.142 | 8.247 | 8.066 | 8.094 | 428,826 | -0.04(-0.47%) |
Dec 28, 2009 | 8.275 | 8.380 | 8.047 | 8.132 | 499,143 | -0.10(-1.27%) |
Dec 24, 2009 | 8.399 | 8.399 | 8.208 | 8.237 | 137,003 | -0.10(-1.26%) |
Dec 23, 2009 | 8.218 | 8.523 | 8.008 | 8.342 | 773,534 | +0.12(+1.51%) |
Dec 22, 2009 | 8.408 | 8.408 | 8.008 | 8.218 | 642,471 | -0.34(-4.00%) |
Dec 21, 2009 | 8.408 | 8.608 | 8.280 | 8.561 | 935,301 | +0.25(+2.98%) |
Dec 18, 2009 | 8.085 | 8.380 | 7.999 | 8.313 | 1,589,978 | +0.32(+4.05%) |
Dec 17, 2009 | 8.104 | 8.256 | 7.904 | 7.989 | 1,973,208 | -0.14(-1.76%) |
Dec 16, 2009 | 8.056 | 8.170 | 7.999 | 8.132 | 398,295 | +0.09(+1.07%) |
Dec 15, 2009 | 8.266 | 8.266 | 7.989 | 8.047 | 570,286 | -0.23(-2.76%) |
Dec 14, 2009 | 8.094 | 8.285 | 8.085 | 8.275 | 593,962 | +0.32(+4.07%) |
Dec 11, 2009 | 7.761 | 7.951 | 7.685 | 7.951 | 1,102,642 | +0.20(+2.58%) |
Dec 10, 2009 | 7.932 | 8.056 | 7.685 | 7.751 | 423,089 | -0.16(-2.05%) |
Dec 09, 2009 | 8.028 | 8.094 | 7.808 | 7.913 | 589,348 | -0.13(-1.66%) |
Dec 08, 2009 | 8.161 | 8.180 | 7.904 | 8.047 | 592,589 | -0.14(-1.74%) |
Dec 07, 2009 | 8.227 | 8.332 | 8.108 | 8.189 | 488,331 | -0.09(-1.04%) |
Dec 04, 2009 | 8.123 | 8.285 | 7.989 | 8.275 | 1,123,546 | +0.44(+5.59%) |
Dec 03, 2009 | 8.008 | 8.094 | 7.808 | 7.837 | 640,520 | -0.16(-2.02%) |
Dec 02, 2009 | 7.951 | 8.094 | 7.913 | 7.999 | 572,923 | +0.06(+0.72%) |
Dec 01, 2009 | 7.885 | 8.037 | 7.789 | 7.942 | 902,239 | +0.16(+2.08%) |
Nov 30, 2009 | 7.847 | 7.885 | 7.647 | 7.780 | 971,564 | -0.11(-1.45%) |
Nov 27, 2009 | 7.808 | 8.094 | 7.647 | 7.894 | 466,198 | -0.31(-3.83%) |
Nov 25, 2009 | 8.218 | 8.342 | 8.151 | 8.208 | 695,689 | +0.08(+0.94%) |
Nov 24, 2009 | 8.218 | 8.256 | 7.999 | 8.132 | 737,322 | -0.03(-0.35%) |
Nov 23, 2009 | 8.399 | 8.551 | 8.094 | 8.161 | 2,095,696 | -0.18(-2.17%) |
Nov 20, 2009 | 8.218 | 8.380 | 7.951 | 8.342 | 1,165,691 | +0.12(+1.51%) |
Nov 19, 2009 | 8.837 | 8.856 | 8.151 | 8.218 | 2,291,117 | -0.76(-8.48%) |
Nov 18, 2009 | 9.142 | 9.294 | 8.808 | 8.980 | 1,311,757 | -0.19(-2.08%) |
Nov 17, 2009 | 9.046 | 9.170 | 8.904 | 9.170 | 1,002,092 | +0.03(+0.31%) |
Nov 16, 2009 | 9.275 | 9.427 | 9.085 | 9.142 | 1,398,913 | +0.09(+0.95%) |
Nov 13, 2009 | 8.808 | 9.065 | 8.770 | 9.056 | 2,510,292 | +0.40(+4.62%) |
Nov 12, 2009 | 8.694 | 8.875 | 8.570 | 8.656 | 2,161,201 | +0.10(+1.11%) |
Nov 11, 2009 | 8.151 | 8.611 | 8.123 | 8.561 | 2,549,251 | +0.55(+6.90%) |
Nov 10, 2009 | 7.770 | 8.008 | 7.628 | 8.008 | 2,684,789 | +0.23(+2.94%) |
Nov 09, 2009 | 7.561 | 7.866 | 7.519 | 7.780 | 1,386,832 | +0.44(+5.97%) |
Nov 06, 2009 | 7.228 | 7.428 | 7.142 | 7.342 | 910,981 | +0.25(+3.49%) |
Nov 05, 2009 | 7.237 | 7.418 | 7.066 | 7.094 | 858,748 | -0.07(-0.93%) |
Nov 04, 2009 | 7.294 | 7.428 | 7.056 | 7.161 | 1,807,656 | -0.03(-0.40%) |
Nov 03, 2009 | 6.761 | 7.285 | 6.675 | 7.190 | 2,077,330 | +0.28(+3.99%) |
Nov 02, 2009 | 7.056 | 7.123 | 6.599 | 6.913 | 2,370,011 | -0.10(-1.36%) |
Oct 30, 2009 | 7.561 | 7.637 | 6.932 | 7.009 | 3,111,329 | -0.67(-8.68%) |
Oct 29, 2009 | 7.704 | 8.037 | 7.380 | 7.675 | 4,108,953 | +0.32(+4.40%) |
Oct 28, 2009 | 8.666 | 8.751 | 7.228 | 7.351 | 4,749,009 | -1.01(-12.07%) |
Oct 27, 2009 | 9.627 | 9.761 | 8.351 | 8.361 | 4,581,500 | -1.81(-17.79%) |
Oct 26, 2009 | 10.40 | 10.70 | 10.11 | 10.17 | 1,096,542 | -0.24(-2.29%) |
Oct 23, 2009 | 10.74 | 10.76 | 10.41 | 10.41 | 667,447 | -0.32(-3.02%) |
Oct 22, 2009 | 10.44 | 10.81 | 10.18 | 10.73 | 564,022 | +0.31(+3.02%) |
Oct 21, 2009 | 10.47 | 10.88 | 10.33 | 10.42 | 1,248,544 | -0.11(-1.08%) |
Oct 20, 2009 | 10.42 | 10.59 | 10.38 | 10.53 | 739,781 | -0.21(-1.95%) |
Oct 19, 2009 | 10.96 | 11.00 | 10.68 | 10.74 | 566,528 | -0.14(-1.31%) |
Oct 16, 2009 | 10.82 | 10.97 | 10.60 | 10.88 | 1,077,739 | -0.09(-0.78%) |
Oct 15, 2009 | 10.88 | 11.02 | 10.65 | 10.97 | 888,379 | +0.01(+0.09%) |
Oct 14, 2009 | 10.74 | 11.06 | 10.67 | 10.96 | 1,132,984 | +0.49(+4.64%) |
Oct 13, 2009 | 10.41 | 10.71 | 10.27 | 10.47 | 1,057,316 | +0.05(+0.46%) |
Oct 12, 2009 | 10.48 | 10.57 | 10.25 | 10.43 | 1,004,785 | +0.15(+1.48%) |
Oct 09, 2009 | 10.20 | 10.30 | 9.951 | 10.27 | 995,935 | +0.14(+1.41%) |
Oct 08, 2009 | 10.15 | 10.47 | 10.11 | 10.13 | 1,139,513 | +0.09(+0.85%) |
Oct 07, 2009 | 10.21 | 10.41 | 9.932 | 10.05 | 897,702 | -0.19(-1.86%) |
Oct 06, 2009 | 10.05 | 10.42 | 9.951 | 10.24 | 1,173,530 | +0.30(+3.07%) |
Oct 05, 2009 | 9.542 | 9.970 | 9.484 | 9.932 | 928,615 | +0.50(+5.25%) |
Oct 02, 2009 | 9.304 | 9.846 | 9.151 | 9.437 | 1,721,306 | -0.10(-1.00%) |
Oct 01, 2009 | 10.22 | 10.37 | 9.494 | 9.532 | 1,710,742 | -0.88(-8.42%) |
Sep 30, 2009 | 10.40 | 10.71 | 10.03 | 10.41 | 1,900,199 | +0.05(+0.46%) |
Sep 29, 2009 | 10.40 | 10.56 | 10.33 | 10.36 | 1,253,983 | +0.00(+0.00%) |
Sep 28, 2009 | 10.27 | 10.45 | 10.06 | 10.36 | 892,774 | +0.14(+1.40%) |
Sep 25, 2009 | 10.34 | 10.62 | 10.10 | 10.22 | 1,152,688 | -0.21(-2.01%) |
Sep 24, 2009 | 11.15 | 11.26 | 10.28 | 10.43 | 1,854,526 | -0.71(-6.41%) |
Sep 23, 2009 | 11.66 | 11.80 | 11.09 | 11.14 | 1,617,922 | -0.44(-3.78%) |
Sep 22, 2009 | 11.52 | 11.79 | 11.47 | 11.58 | 1,312,496 | +0.17(+1.50%) |
Sep 21, 2009 | 11.80 | 12.14 | 11.24 | 11.41 | 2,127,795 | -0.60(-5.00%) |
Sep 18, 2009 | 11.82 | 12.16 | 11.50 | 12.01 | 4,103,452 | +0.70(+6.23%) |
Sep 17, 2009 | 10.90 | 11.80 | 10.87 | 11.30 | 2,782,195 | +0.56(+5.23%) |
Sep 16, 2009 | 11.02 | 11.40 | 10.46 | 10.74 | 4,255,777 | +0.01(+0.09%) |
Sep 15, 2009 | 9.437 | 10.99 | 9.437 | 10.73 | 4,418,507 | +1.27(+13.38%) |
Sep 14, 2009 | 9.389 | 9.513 | 9.323 | 9.465 | 640,725 | -0.05(-0.50%) |
Sep 11, 2009 | 9.437 | 9.656 | 9.332 | 9.513 | 1,421,066 | +0.17(+1.83%) |
Sep 10, 2009 | 9.218 | 9.427 | 8.951 | 9.342 | 1,145,982 | +0.15(+1.66%) |
Sep 09, 2009 | 8.894 | 9.237 | 8.789 | 9.189 | 1,286,953 | +0.31(+3.54%) |
Sep 08, 2009 | 9.075 | 9.313 | 8.742 | 8.875 | 1,639,913 | -0.50(-5.28%) |
Sep 04, 2009 | 9.227 | 9.465 | 9.075 | 9.370 | 783,331 | +0.15(+1.65%) |
Sep 03, 2009 | 9.161 | 9.284 | 8.989 | 9.218 | 743,408 | +0.13(+1.47%) |
Sep 02, 2009 | 9.237 | 9.313 | 9.056 | 9.085 | 840,665 | -0.16(-1.75%) |
Sep 01, 2009 | 9.751 | 10.05 | 9.237 | 9.246 | 1,135,280 | -0.54(-5.54%) |
Aug 31, 2009 | 10.22 | 10.25 | 9.665 | 9.789 | 837,491 | -0.57(-5.51%) |
Aug 28, 2009 | 10.44 | 10.47 | 10.17 | 10.36 | 611,390 | +0.08(+0.74%) |
Aug 27, 2009 | 10.06 | 10.32 | 9.665 | 10.28 | 1,115,984 | +0.14(+1.41%) |
Aug 26, 2009 | 10.41 | 10.48 | 9.932 | 10.14 | 916,697 | -0.25(-2.38%) |
Aug 25, 2009 | 10.44 | 10.65 | 10.27 | 10.39 | 1,026,361 | +0.03(+0.28%) |
Aug 24, 2009 | 10.03 | 10.46 | 10.03 | 10.36 | 1,550,357 | +0.40(+4.01%) |
Aug 21, 2009 | 9.808 | 10.03 | 9.742 | 9.961 | 871,501 | +0.22(+2.25%) |
Aug 20, 2009 | 9.646 | 9.903 | 9.608 | 9.742 | 937,066 | +0.13(+1.39%) |
Aug 19, 2009 | 9.532 | 9.732 | 9.465 | 9.608 | 1,001,517 | -0.12(-1.27%) |
Aug 18, 2009 | 9.580 | 9.761 | 9.323 | 9.732 | 1,188,720 | +0.36(+3.86%) |
Aug 17, 2009 | 9.418 | 9.570 | 9.246 | 9.370 | 1,557,261 | -0.40(-4.09%) |
Aug 14, 2009 | 9.884 | 9.913 | 9.551 | 9.770 | 1,098,857 | -0.14(-1.44%) |
Aug 13, 2009 | 9.551 | 9.942 | 9.237 | 9.913 | 1,655,117 | +0.47(+4.94%) |
Aug 12, 2009 | 9.256 | 9.542 | 9.256 | 9.446 | 954,659 | +0.24(+2.59%) |
Aug 11, 2009 | 9.608 | 9.627 | 8.951 | 9.208 | 976,591 | -0.42(-4.35%) |
Aug 10, 2009 | 9.627 | 10.14 | 9.446 | 9.627 | 1,804,933 | -0.11(-1.17%) |
Aug 07, 2009 | 9.123 | 9.922 | 9.104 | 9.742 | 2,048,977 | +0.87(+9.76%) |
Aug 06, 2009 | 9.132 | 9.199 | 8.608 | 8.875 | 2,029,375 | -0.31(-3.42%) |
Aug 05, 2009 | 9.808 | 9.903 | 9.018 | 9.189 | 2,231,306 | -0.33(-3.49%) |
Aug 04, 2009 | 8.856 | 10.09 | 8.856 | 9.522 | 2,433,238 | +0.54(+6.03%) |
Aug 03, 2009 | 8.904 | 9.094 | 8.751 | 8.980 | 1,158,395 | +0.23(+2.61%) |
Jul 31, 2009 | 8.637 | 8.799 | 8.409 | 8.751 | 1,151,357 | +0.04(+0.44%) |
Jul 30, 2009 | 8.304 | 8.913 | 8.304 | 8.713 | 1,833,153 | +0.59(+7.27%) |
Jul 29, 2009 | 8.313 | 8.313 | 7.970 | 8.123 | 983,946 | -0.32(-3.83%) |
Jul 28, 2009 | 8.608 | 8.646 | 8.332 | 8.447 | 923,812 | -0.19(-2.21%) |
Jul 27, 2009 | 8.866 | 8.875 | 8.570 | 8.637 | 1,620,054 | -0.03(-0.33%) |
Jul 24, 2009 | 8.104 | 8.785 | 8.056 | 8.666 | 785 | +0.32(+3.88%) |
Jul 23, 2009 | 8.485 | 8.737 | 8.332 | 8.342 | 1,852,682 | -0.12(-1.46%) |
Jul 22, 2009 | 8.370 | 8.759 | 8.294 | 8.466 | 911,714 | +0.03(+0.34%) |
Jul 21, 2009 | 8.799 | 8.951 | 8.189 | 8.437 | 1,017,137 | -0.24(-2.74%) |
Jul 20, 2009 | 8.618 | 9.046 | 8.523 | 8.675 | 1,222,676 | +0.13(+1.56%) |
Jul 17, 2009 | 8.666 | 8.970 | 8.456 | 8.542 | 1,104,325 | -0.10(-1.10%) |
Jul 16, 2009 | 8.180 | 8.723 | 8.028 | 8.637 | 1,208,709 | +0.23(+2.72%) |
Jul 15, 2009 | 7.951 | 8.475 | 7.923 | 8.408 | 1,318,659 | +0.58(+7.42%) |
Jul 14, 2009 | 7.656 | 7.980 | 7.561 | 7.828 | 1,374,421 | +0.07(+0.86%) |
Jul 13, 2009 | 7.456 | 7.780 | 7.332 | 7.761 | 1,007,923 | +0.25(+3.30%) |
Jul 10, 2009 | 7.618 | 7.628 | 7.304 | 7.513 | 769,357 | -0.12(-1.62%) |
Jul 09, 2009 | 7.389 | 7.961 | 7.351 | 7.637 | 2,102,411 | +0.30(+4.02%) |
Jul 08, 2009 | 7.332 | 7.389 | 7.085 | 7.342 | 2,313,077 | +0.06(+0.78%) |
Jul 07, 2009 | 7.456 | 7.532 | 7.210 | 7.285 | 894,931 | -0.17(-2.30%) |
Jul 06, 2009 | 7.818 | 7.818 | 7.256 | 7.456 | 1,288,206 | -0.43(-5.43%) |
Jul 02, 2009 | 8.047 | 8.113 | 7.837 | 7.885 | 954,228 | -0.32(-3.94%) |
Jul 01, 2009 | 8.161 | 8.427 | 8.132 | 8.208 | 727,072 | +0.11(+1.41%) |
Jun 30, 2009 | 8.332 | 8.370 | 7.904 | 8.094 | 1,063,302 | -0.26(-3.08%) |
Jun 29, 2009 | 8.561 | 8.589 | 8.142 | 8.351 | 742,325 | -0.03(-0.34%) |
Jun 26, 2009 | 8.208 | 8.427 | 8.028 | 8.380 | 1,566,699 | +0.11(+1.38%) |
Jun 25, 2009 | 8.037 | 8.275 | 7.999 | 8.266 | 1,364,332 | +0.50(+6.37%) |
Jun 24, 2009 | 7.694 | 8.094 | 7.656 | 7.770 | 1,698,834 | +0.10(+1.37%) |
Jun 23, 2009 | 7.666 | 7.951 | 7.399 | 7.666 | 1,622,612 | +0.14(+1.90%) |
Jun 22, 2009 | 8.047 | 8.047 | 7.523 | 7.523 | 1,416,929 | -0.70(-8.46%) |
Jun 19, 2009 | 8.094 | 8.361 | 7.913 | 8.218 | 1,464,643 | +0.33(+4.23%) |
Jun 18, 2009 | 7.980 | 8.037 | 7.628 | 7.885 | 1,391,141 | -0.11(-1.43%) |
Jun 17, 2009 | 8.037 | 8.114 | 7.561 | 7.999 | 2,764,403 | -0.03(-0.36%) |
Jun 16, 2009 | 8.370 | 8.599 | 7.961 | 8.028 | 2,240,585 | -0.26(-3.10%) |
Jun 15, 2009 | 8.646 | 8.704 | 8.189 | 8.285 | 2,072,662 | -0.55(-6.25%) |
Jun 12, 2009 | 8.980 | 9.094 | 8.523 | 8.837 | 1,616,720 | -0.36(-3.93%) |
Jun 11, 2009 | 9.284 | 9.446 | 8.999 | 9.199 | 2,217,129 | -0.09(-0.92%) |
Jun 10, 2009 | 9.294 | 9.380 | 8.837 | 9.284 | 2,841,926 | +0.19(+2.09%) |
Jun 09, 2009 | 9.065 | 9.246 | 8.675 | 9.094 | 1,588,444 | +0.12(+1.38%) |
Jun 08, 2009 | 8.875 | 9.208 | 8.713 | 8.970 | 1,496,138 | -0.20(-2.18%) |
Jun 05, 2009 | 9.561 | 9.694 | 9.046 | 9.170 | 2,385,902 | -0.25(-2.63%) |
Jun 04, 2009 | 9.703 | 9.703 | 9.085 | 9.418 | 2,018,645 | -0.21(-2.18%) |
Jun 03, 2009 | 9.732 | 10.03 | 9.389 | 9.627 | 1,597,257 | -0.37(-3.71%) |
Jun 02, 2009 | 9.999 | 10.09 | 9.589 | 9.999 | 2,208,109 | -0.06(-0.57%) |
Jun 01, 2009 | 9.770 | 10.24 | 9.627 | 10.06 | 2,462,698 | +0.50(+5.18%) |
May 29, 2009 | 9.989 | 9.989 | 9.427 | 9.561 | 2,034,012 | -0.19(-1.95%) |
May 28, 2009 | 9.913 | 10.38 | 9.370 | 9.751 | 2,214,080 | +0.04(+0.39%) |
May 27, 2009 | 9.865 | 10.52 | 9.580 | 9.713 | 2,469,987 | +0.01(+0.10%) |
May 26, 2009 | 8.675 | 9.818 | 8.666 | 9.703 | 2,292,827 | +0.77(+8.64%) |
May 22, 2009 | 9.484 | 9.484 | 8.885 | 8.932 | 1,917,548 | -0.50(-5.25%) |
May 21, 2009 | 9.875 | 9.989 | 9.284 | 9.427 | 2,692,974 | -0.59(-5.89%) |
May 20, 2009 | 10.45 | 10.70 | 9.989 | 10.02 | 2,852,696 | -0.15(-1.50%) |
May 19, 2009 | 10.19 | 10.47 | 9.832 | 10.17 | 2,539,852 | +0.01(+0.09%) |
May 18, 2009 | 9.151 | 10.19 | 9.151 | 10.16 | 3,188,163 | +1.13(+12.55%) |
May 15, 2009 | 9.275 | 9.589 | 8.818 | 9.027 | 2,988,085 | -0.14(-1.56%) |
May 14, 2009 | 9.008 | 9.513 | 8.494 | 9.170 | 4,216,323 | +0.03(+0.31%) |
May 13, 2009 | 10.14 | 10.34 | 9.056 | 9.142 | 4,167,410 | -1.45(-13.67%) |
May 12, 2009 | 11.62 | 11.83 | 10.01 | 10.59 | 4,401,524 | -1.23(-10.39%) |
May 11, 2009 | 11.37 | 12.05 | 11.00 | 11.82 | 3,463,586 | +0.16(+1.39%) |
May 08, 2009 | 11.19 | 12.25 | 11.07 | 11.66 | 5,042,203 | +0.70(+6.44%) |
May 07, 2009 | 11.61 | 12.00 | 10.79 | 10.95 | 5,346,406 | -0.19(-1.71%) |
May 06, 2009 | 12.00 | 12.13 | 9.799 | 11.14 | 9,443,744 | +0.37(+3.45%) |
May 05, 2009 | 9.970 | 10.77 | 9.789 | 10.77 | 5,105,740 | +1.23(+12.87%) |
May 04, 2009 | 9.351 | 9.570 | 9.199 | 9.542 | 3,008,555 | +0.75(+8.56%) |