Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.29 | 14.41 | 13.75 | 13.81 | 281,549 | -0.41(-2.88%) |
Apr 29, 2010 | 14.08 | 14.27 | 13.96 | 14.22 | 390,943 | +0.24(+1.72%) |
Apr 28, 2010 | 14.46 | 14.46 | 13.58 | 13.98 | 504,279 | -0.43(-2.98%) |
Apr 27, 2010 | 14.70 | 15.00 | 14.25 | 14.41 | 212,700 | -0.33(-2.24%) |
Apr 26, 2010 | 14.90 | 14.98 | 14.66 | 14.74 | 217,404 | -0.14(-0.94%) |
Apr 23, 2010 | 15.48 | 15.60 | 14.63 | 14.88 | 269,311 | -0.56(-3.63%) |
Apr 22, 2010 | 15.30 | 15.45 | 15.06 | 15.44 | 100,757 | -0.03(-0.19%) |
Apr 21, 2010 | 15.80 | 15.80 | 15.25 | 15.47 | 108,426 | -0.31(-1.96%) |
Apr 20, 2010 | 15.14 | 15.81 | 15.07 | 15.78 | 182,495 | +0.68(+4.50%) |
Apr 19, 2010 | 15.11 | 15.26 | 14.76 | 15.10 | 278,019 | -0.05(-0.33%) |
Apr 16, 2010 | 15.16 | 15.40 | 14.76 | 15.15 | 357,116 | -0.02(-0.13%) |
Apr 15, 2010 | 14.88 | 15.27 | 14.75 | 15.17 | 351,741 | +0.21(+1.40%) |
Apr 14, 2010 | 15.07 | 15.07 | 14.75 | 14.96 | 268,069 | -0.05(-0.33%) |
Apr 13, 2010 | 15.20 | 15.20 | 14.90 | 15.01 | 221,552 | -0.24(-1.57%) |
Apr 12, 2010 | 15.12 | 15.44 | 15.02 | 15.25 | 153,072 | +0.11(+0.73%) |
Apr 09, 2010 | 15.22 | 15.32 | 15.08 | 15.14 | 181,069 | -0.08(-0.53%) |
Apr 08, 2010 | 15.60 | 15.66 | 15.16 | 15.22 | 251,079 | -0.34(-2.19%) |
Apr 07, 2010 | 15.47 | 15.56 | 15.22 | 15.56 | 155,446 | +0.02(+0.13%) |
Apr 06, 2010 | 15.50 | 15.65 | 15.29 | 15.54 | 280,144 | -0.11(-0.70%) |
Apr 05, 2010 | 15.04 | 15.72 | 14.96 | 15.65 | 212,534 | +0.64(+4.26%) |
Apr 01, 2010 | 15.12 | 15.01 | 15.01 | 15.01 | 145,400 | -0.08(-0.53%) |
Mar 31, 2010 | 15.20 | 15.36 | 15.04 | 15.09 | 182,725 | -0.21(-1.37%) |
Mar 30, 2010 | 15.16 | 15.35 | 15.13 | 15.30 | 105,126 | +0.21(+1.39%) |
Mar 29, 2010 | 14.89 | 15.26 | 14.89 | 15.09 | 261,853 | +0.28(+1.89%) |
Mar 26, 2010 | 15.05 | 15.31 | 14.75 | 14.81 | 94,716 | -0.11(-0.74%) |
Mar 25, 2010 | 15.51 | 15.85 | 14.88 | 14.92 | 179,807 | -0.47(-3.05%) |
Mar 24, 2010 | 15.36 | 15.70 | 15.34 | 15.39 | 104,078 | -0.01(-0.06%) |
Mar 23, 2010 | 15.27 | 15.69 | 15.14 | 15.40 | 210,240 | +0.18(+1.18%) |
Mar 22, 2010 | 14.94 | 15.24 | 14.75 | 15.22 | 155,215 | +0.16(+1.06%) |
Mar 19, 2010 | 15.16 | 15.32 | 14.97 | 15.06 | 256,662 | +0.01(+0.07%) |
Mar 18, 2010 | 15.19 | 15.19 | 15.02 | 15.05 | 97,677 | -0.14(-0.92%) |
Mar 17, 2010 | 15.04 | 15.38 | 15.04 | 15.19 | 117,692 | +0.15(+1.00%) |
Mar 16, 2010 | 15.77 | 15.81 | 14.93 | 15.04 | 356,518 | -0.72(-4.57%) |
Mar 15, 2010 | 15.81 | 15.96 | 15.60 | 15.76 | 308,097 | +0.11(+0.70%) |
Mar 12, 2010 | 16.41 | 16.42 | 15.56 | 15.65 | 313,638 | -0.82(-4.98%) |
Mar 11, 2010 | 16.22 | 16.50 | 16.00 | 16.47 | 220,888 | +0.13(+0.80%) |
Mar 10, 2010 | 15.82 | 16.34 | 15.75 | 16.34 | 289,809 | +0.45(+2.83%) |
Mar 09, 2010 | 15.59 | 16.02 | 15.59 | 15.89 | 414,039 | +0.27(+1.73%) |
Mar 08, 2010 | 15.45 | 15.81 | 15.31 | 15.62 | 449,188 | +0.28(+1.83%) |
Mar 05, 2010 | 15.22 | 15.42 | 14.90 | 15.34 | 294,743 | +0.20(+1.32%) |
Mar 04, 2010 | 15.23 | 15.30 | 15.03 | 15.14 | 57,807 | -0.08(-0.53%) |
Mar 03, 2010 | 15.37 | 15.37 | 15.06 | 15.22 | 128,436 | -0.06(-0.39%) |
Mar 02, 2010 | 15.16 | 15.33 | 15.03 | 15.28 | 167,800 | +0.12(+0.79%) |
Mar 01, 2010 | 14.76 | 15.31 | 14.73 | 15.16 | 277,992 | +0.46(+3.13%) |
Feb 26, 2010 | 14.89 | 15.00 | 14.62 | 14.70 | 151,578 | -0.22(-1.47%) |
Feb 25, 2010 | 14.86 | 14.99 | 14.73 | 14.92 | 126,273 | -0.08(-0.53%) |
Feb 24, 2010 | 15.05 | 15.28 | 14.77 | 15.00 | 100,899 | +0.02(+0.13%) |
Feb 23, 2010 | 15.00 | 15.30 | 14.73 | 14.98 | 183,186 | -0.02(-0.13%) |
Feb 22, 2010 | 14.90 | 15.09 | 14.78 | 15.00 | 140,127 | +0.14(+0.94%) |
Feb 19, 2010 | 14.85 | 15.02 | 14.60 | 14.86 | 104,037 | -0.01(-0.07%) |
Feb 18, 2010 | 15.06 | 15.12 | 14.85 | 14.87 | 152,837 | -0.17(-1.13%) |
Feb 17, 2010 | 15.30 | 15.47 | 14.76 | 15.04 | 218,205 | -0.24(-1.57%) |
Feb 16, 2010 | 15.11 | 15.30 | 15.05 | 15.28 | 199,577 | +0.14(+0.92%) |
Feb 12, 2010 | 15.00 | 15.14 | 15.14 | 15.14 | 262,300 | +0.07(+0.46%) |
Feb 11, 2010 | 14.76 | 15.29 | 14.68 | 15.07 | 484,605 | +0.31(+2.10%) |
Feb 10, 2010 | 13.42 | 14.85 | 13.42 | 14.76 | 852,830 | +1.28(+9.50%) |
Feb 09, 2010 | 13.37 | 13.58 | 12.97 | 13.48 | 245,222 | +0.31(+2.35%) |
Feb 08, 2010 | 13.06 | 13.36 | 13.06 | 13.17 | 217,404 | +0.11(+0.84%) |
Feb 05, 2010 | 13.31 | 13.52 | 12.90 | 13.06 | 166,798 | -0.22(-1.66%) |
Feb 04, 2010 | 13.88 | 13.90 | 13.17 | 13.28 | 308,369 | -0.72(-5.14%) |
Feb 03, 2010 | 14.02 | 14.09 | 13.70 | 14.00 | 149,897 | -0.01(-0.07%) |
Feb 02, 2010 | 14.00 | 14.15 | 13.91 | 14.01 | 288,859 | -0.03(-0.21%) |
Feb 01, 2010 | 13.65 | 14.17 | 13.55 | 14.04 | 256,496 | +0.41(+3.01%) |
Jan 29, 2010 | 13.76 | 13.81 | 13.50 | 13.63 | 238,163 | -0.03(-0.22%) |
Jan 28, 2010 | 14.25 | 14.29 | 13.50 | 13.66 | 253,738 | -0.59(-4.14%) |
Jan 27, 2010 | 13.76 | 14.26 | 13.75 | 14.25 | 265,488 | +0.39(+2.81%) |
Jan 26, 2010 | 13.80 | 13.98 | 13.61 | 13.86 | 192,450 | -0.05(-0.36%) |
Jan 25, 2010 | 13.88 | 14.09 | 13.61 | 13.91 | 246,892 | +0.11(+0.80%) |
Jan 22, 2010 | 14.41 | 14.65 | 13.58 | 13.80 | 485,942 | -0.60(-4.17%) |
Jan 21, 2010 | 14.12 | 14.53 | 14.12 | 14.40 | 597,484 | +0.35(+2.49%) |
Jan 20, 2010 | 14.53 | 14.77 | 13.54 | 14.05 | 430,239 | -0.60(-4.10%) |
Jan 19, 2010 | 14.55 | 14.68 | 14.02 | 14.65 | 297,859 | +0.14(+0.96%) |
Jan 15, 2010 | 14.91 | 14.51 | 14.51 | 14.51 | 263,800 | -0.33(-2.22%) |
Jan 14, 2010 | 14.45 | 14.98 | 14.43 | 14.84 | 217,799 | +0.38(+2.63%) |
Jan 13, 2010 | 14.38 | 14.50 | 14.20 | 14.46 | 129,898 | +0.11(+0.77%) |
Jan 12, 2010 | 14.37 | 14.49 | 14.20 | 14.35 | 220,690 | -0.15(-1.03%) |
Jan 11, 2010 | 14.11 | 14.52 | 13.99 | 14.50 | 273,899 | +0.44(+3.13%) |
Jan 08, 2010 | 14.83 | 14.96 | 13.97 | 14.06 | 544,780 | -0.74(-5.00%) |
Jan 07, 2010 | 14.75 | 15.08 | 14.72 | 14.80 | 475,062 | +0.13(+0.89%) |
Jan 06, 2010 | 15.02 | 15.02 | 14.65 | 14.67 | 194,096 | -0.33(-2.20%) |
Jan 05, 2010 | 15.07 | 15.12 | 14.80 | 15.00 | 1,131,673 | -0.03(-0.20%) |
Jan 04, 2010 | 14.47 | 15.22 | 14.44 | 15.03 | 236,810 | +0.75(+5.25%) |
Dec 31, 2009 | 14.29 | 14.28 | 14.28 | 14.28 | 284,600 | +0.02(+0.14%) |
Dec 30, 2009 | 14.29 | 14.35 | 14.15 | 14.26 | 299,508 | -0.14(-0.97%) |
Dec 29, 2009 | 14.37 | 14.50 | 14.20 | 14.40 | 311,598 | +0.07(+0.49%) |
Dec 28, 2009 | 14.29 | 14.39 | 14.04 | 14.33 | 355,012 | +0.05(+0.35%) |
Dec 24, 2009 | 14.13 | 14.28 | 14.03 | 14.28 | 157,278 | +0.19(+1.35%) |
Dec 23, 2009 | 14.01 | 14.17 | 13.79 | 14.09 | 560,720 | +0.14(+1.00%) |
Dec 22, 2009 | 14.14 | 14.21 | 13.84 | 13.95 | 857,209 | +0.20(+1.45%) |
Dec 21, 2009 | 13.37 | 13.96 | 13.16 | 13.75 | 631,734 | +0.38(+2.84%) |
Dec 18, 2009 | 13.09 | 13.39 | 12.95 | 13.37 | 1,348,719 | +0.39(+3.00%) |
Dec 17, 2009 | 12.69 | 13.17 | 12.69 | 12.98 | 547,091 | +0.20(+1.56%) |
Dec 16, 2009 | 13.10 | 13.29 | 12.71 | 12.78 | 350,059 | -0.16(-1.24%) |
Dec 15, 2009 | 12.50 | 13.08 | 12.50 | 12.94 | 458,523 | +0.40(+3.19%) |
Dec 14, 2009 | 12.33 | 12.54 | 11.80 | 12.54 | 265,386 | +0.57(+4.76%) |
Dec 11, 2009 | 11.95 | 12.12 | 11.67 | 11.97 | 170,185 | +0.40(+3.46%) |
Dec 10, 2009 | 11.74 | 12.10 | 11.50 | 11.57 | 873,257 | -0.34(-2.85%) |
Dec 09, 2009 | 12.19 | 12.19 | 11.75 | 11.91 | 219,209 | -0.24(-1.98%) |
Dec 08, 2009 | 12.22 | 12.45 | 12.10 | 12.15 | 169,757 | -0.22(-1.78%) |
Dec 07, 2009 | 12.05 | 12.38 | 12.05 | 12.37 | 272,580 | +0.28(+2.32%) |
Dec 04, 2009 | 12.08 | 12.33 | 11.77 | 12.09 | 356,662 | +0.24(+2.03%) |
Dec 03, 2009 | 12.09 | 12.44 | 11.83 | 11.85 | 515,224 | -0.14(-1.17%) |
Dec 02, 2009 | 12.01 | 12.28 | 11.95 | 11.99 | 414,478 | -0.08(-0.66%) |
Dec 01, 2009 | 12.37 | 12.59 | 11.83 | 12.07 | 532,213 | -0.19(-1.55%) |
Nov 30, 2009 | 12.32 | 12.51 | 12.14 | 12.26 | 368,244 | -0.06(-0.49%) |
Nov 27, 2009 | 12.20 | 12.53 | 11.95 | 12.32 | 117,591 | +0.02(+0.16%) |
Nov 25, 2009 | 12.87 | 12.90 | 12.29 | 12.30 | 155,255 | -0.51(-3.98%) |
Nov 24, 2009 | 12.54 | 12.85 | 12.27 | 12.81 | 193,337 | +0.25(+1.99%) |
Nov 23, 2009 | 12.55 | 13.29 | 12.38 | 12.56 | 531,491 | +0.21(+1.70%) |
Nov 20, 2009 | 11.99 | 12.57 | 11.94 | 12.35 | 291,908 | +0.36(+3.00%) |
Nov 19, 2009 | 11.80 | 12.25 | 11.53 | 11.99 | 348,327 | +0.14(+1.18%) |
Nov 18, 2009 | 11.92 | 12.40 | 11.80 | 11.85 | 260,947 | -0.06(-0.50%) |
Nov 17, 2009 | 11.96 | 12.05 | 11.84 | 11.91 | 160,455 | -0.17(-1.41%) |
Nov 16, 2009 | 11.96 | 12.28 | 11.83 | 12.08 | 471,198 | +0.32(+2.72%) |
Nov 13, 2009 | 11.76 | 11.97 | 11.51 | 11.76 | 220,928 | +0.00(+0.00%) |
Nov 12, 2009 | 11.88 | 12.00 | 11.69 | 11.76 | 268,403 | -0.12(-1.01%) |
Nov 11, 2009 | 11.95 | 12.09 | 11.78 | 11.88 | 141,149 | +0.07(+0.59%) |
Nov 10, 2009 | 12.01 | 12.06 | 11.60 | 11.81 | 347,511 | -0.20(-1.67%) |
Nov 09, 2009 | 12.29 | 12.47 | 11.80 | 12.01 | 476,273 | -0.05(-0.41%) |
Nov 06, 2009 | 11.88 | 12.45 | 11.88 | 12.06 | 256,128 | +0.02(+0.17%) |
Nov 05, 2009 | 11.91 | 12.14 | 11.80 | 12.04 | 337,421 | +0.27(+2.29%) |
Nov 04, 2009 | 11.91 | 12.30 | 11.68 | 11.77 | 633,063 | -0.13(-1.09%) |
Nov 03, 2009 | 11.68 | 12.00 | 11.55 | 11.90 | 500,865 | +0.04(+0.34%) |
Nov 02, 2009 | 11.25 | 12.20 | 11.00 | 11.86 | 880,736 | +0.76(+6.85%) |
Oct 30, 2009 | 10.25 | 11.33 | 10.25 | 11.10 | 3,961,314 | +0.79(+7.66%) |
Oct 29, 2009 | 9.820 | 10.40 | 9.230 | 10.31 | 1,085,568 | -0.66(-6.02%) |
Oct 28, 2009 | 10.66 | 11.02 | 10.55 | 10.97 | 380,896 | +0.31(+2.91%) |
Oct 27, 2009 | 9.700 | 11.15 | 9.600 | 10.66 | 1,695,961 | +1.68(+18.71%) |
Oct 26, 2009 | 9.500 | 9.700 | 8.800 | 8.980 | 220,777 | -0.48(-5.07%) |
Oct 23, 2009 | 9.990 | 10.70 | 9.360 | 9.460 | 310,109 | -1.01(-9.65%) |
Oct 22, 2009 | 9.820 | 10.70 | 9.500 | 10.47 | 269,705 | +0.69(+7.03%) |
Oct 21, 2009 | 9.850 | 10.44 | 9.730 | 9.783 | 174,530 | -0.06(-0.58%) |
Oct 20, 2009 | 9.830 | 10.59 | 9.750 | 9.840 | 231,875 | -0.75(-7.08%) |
Oct 19, 2009 | 10.82 | 10.82 | 10.42 | 10.59 | 96,604 | -0.14(-1.30%) |
Oct 16, 2009 | 10.84 | 11.01 | 10.71 | 10.73 | 148,783 | -0.21(-1.92%) |
Oct 15, 2009 | 11.05 | 11.05 | 10.76 | 10.94 | 136,023 | -0.19(-1.71%) |
Oct 14, 2009 | 11.15 | 11.25 | 10.93 | 11.13 | 209,318 | +0.12(+1.09%) |
Oct 13, 2009 | 10.87 | 11.03 | 10.45 | 11.01 | 344,903 | +0.15(+1.38%) |
Oct 12, 2009 | 10.88 | 10.99 | 10.73 | 10.86 | 103,826 | +0.06(+0.56%) |
Oct 09, 2009 | 10.39 | 11.28 | 10.29 | 10.80 | 212,994 | +0.35(+3.35%) |
Oct 08, 2009 | 10.51 | 10.72 | 10.32 | 10.45 | 176,576 | +0.01(+0.10%) |
Oct 07, 2009 | 10.40 | 10.55 | 10.36 | 10.44 | 122,609 | -0.05(-0.48%) |
Oct 06, 2009 | 10.35 | 10.86 | 10.15 | 10.49 | 138,580 | +0.23(+2.24%) |
Oct 05, 2009 | 10.43 | 10.45 | 10.13 | 10.26 | 134,190 | -0.01(-0.10%) |
Oct 02, 2009 | 10.25 | 10.55 | 10.12 | 10.27 | 103,877 | -0.10(-0.96%) |
Oct 01, 2009 | 11.10 | 11.29 | 10.30 | 10.37 | 318,821 | -0.86(-7.66%) |
Sep 30, 2009 | 11.21 | 11.52 | 10.67 | 11.23 | 325,504 | +0.06(+0.54%) |
Sep 29, 2009 | 11.50 | 11.73 | 11.08 | 11.17 | 431,734 | +0.37(+3.43%) |
Sep 28, 2009 | 10.38 | 10.96 | 10.35 | 10.80 | 229,724 | +0.52(+5.06%) |
Sep 25, 2009 | 10.58 | 10.68 | 10.17 | 10.28 | 108,651 | -0.30(-2.84%) |
Sep 24, 2009 | 10.89 | 11.14 | 10.38 | 10.58 | 251,666 | -0.28(-2.58%) |
Sep 23, 2009 | 11.05 | 11.18 | 10.76 | 10.86 | 428,720 | -0.13(-1.18%) |
Sep 22, 2009 | 10.87 | 11.31 | 10.71 | 10.99 | 614,594 | +0.19(+1.76%) |
Sep 21, 2009 | 10.60 | 10.88 | 10.50 | 10.80 | 278,337 | +0.12(+1.12%) |
Sep 18, 2009 | 11.24 | 11.32 | 10.65 | 10.68 | 538,399 | -0.55(-4.90%) |
Sep 17, 2009 | 11.18 | 11.34 | 11.00 | 11.23 | 568,075 | +0.13(+1.17%) |
Sep 16, 2009 | 11.05 | 11.18 | 10.91 | 11.10 | 433,079 | +0.06(+0.54%) |
Sep 15, 2009 | 11.01 | 11.15 | 10.94 | 11.04 | 192,612 | -0.05(-0.45%) |
Sep 14, 2009 | 11.08 | 11.46 | 10.98 | 11.09 | 477,162 | -0.16(-1.42%) |
Sep 11, 2009 | 10.96 | 11.58 | 10.77 | 11.25 | 1,148,486 | +0.44(+4.07%) |
Sep 10, 2009 | 9.880 | 10.93 | 9.770 | 10.81 | 434,026 | +0.93(+9.41%) |
Sep 09, 2009 | 9.580 | 10.00 | 9.350 | 9.880 | 328,480 | +0.38(+4.00%) |
Sep 08, 2009 | 9.600 | 9.600 | 9.310 | 9.500 | 90,156 | -0.04(-0.42%) |
Sep 04, 2009 | 9.450 | 9.580 | 9.210 | 9.540 | 110,750 | +0.08(+0.85%) |
Sep 03, 2009 | 9.300 | 9.500 | 9.170 | 9.460 | 82,293 | +0.19(+2.05%) |
Sep 02, 2009 | 9.220 | 9.420 | 8.980 | 9.270 | 94,246 | -0.01(-0.11%) |
Sep 01, 2009 | 9.150 | 9.500 | 9.150 | 9.280 | 206,402 | +0.07(+0.76%) |
Aug 31, 2009 | 9.150 | 9.230 | 8.970 | 9.210 | 177,952 | -0.08(-0.86%) |
Aug 28, 2009 | 9.450 | 9.560 | 8.970 | 9.290 | 116,984 | -0.08(-0.85%) |
Aug 27, 2009 | 9.510 | 9.640 | 9.130 | 9.370 | 83,342 | -0.13(-1.37%) |
Aug 26, 2009 | 9.470 | 9.510 | 9.340 | 9.500 | 212,345 | +0.03(+0.32%) |
Aug 25, 2009 | 9.460 | 9.540 | 9.390 | 9.470 | 289,254 | +0.00(+0.00%) |
Aug 24, 2009 | 9.710 | 9.770 | 9.360 | 9.470 | 302,308 | -0.27(-2.77%) |
Aug 21, 2009 | 9.690 | 9.950 | 9.550 | 9.740 | 261,724 | +0.14(+1.46%) |
Aug 20, 2009 | 8.980 | 9.950 | 8.800 | 9.600 | 320,778 | +0.62(+6.90%) |
Aug 19, 2009 | 8.300 | 9.270 | 8.300 | 8.980 | 435,211 | +0.58(+6.90%) |
Aug 18, 2009 | 8.370 | 8.510 | 8.060 | 8.400 | 225,109 | +0.10(+1.20%) |
Aug 17, 2009 | 8.590 | 8.690 | 8.040 | 8.300 | 379,624 | -0.55(-6.21%) |
Aug 14, 2009 | 8.830 | 8.940 | 8.460 | 8.850 | 291,316 | -0.04(-0.45%) |
Aug 13, 2009 | 7.950 | 9.460 | 7.910 | 8.890 | 584,087 | +0.98(+12.39%) |
Aug 12, 2009 | 7.330 | 8.000 | 7.330 | 7.910 | 339,708 | +0.57(+7.77%) |
Aug 11, 2009 | 7.300 | 7.450 | 7.140 | 7.340 | 243,314 | -0.04(-0.54%) |
Aug 10, 2009 | 7.170 | 7.450 | 7.050 | 7.380 | 205,300 | +0.15(+2.07%) |
Aug 07, 2009 | 7.190 | 7.490 | 7.190 | 7.230 | 286,319 | +0.10(+1.40%) |
Aug 06, 2009 | 7.280 | 7.330 | 7.020 | 7.130 | 295,622 | -0.08(-1.11%) |
Aug 05, 2009 | 7.190 | 7.500 | 6.710 | 7.210 | 455,064 | +0.52(+7.77%) |
Aug 04, 2009 | 6.550 | 6.990 | 6.360 | 6.690 | 317,447 | +0.18(+2.76%) |
Aug 03, 2009 | 6.700 | 6.700 | 6.360 | 6.510 | 289,096 | -0.19(-2.84%) |
Jul 31, 2009 | 7.060 | 7.190 | 6.630 | 6.700 | 243,105 | -0.36(-5.10%) |
Jul 30, 2009 | 7.280 | 7.510 | 7.010 | 7.060 | 133,111 | -0.10(-1.40%) |
Jul 29, 2009 | 7.260 | 7.300 | 6.940 | 7.160 | 161,107 | -0.16(-2.19%) |
Jul 28, 2009 | 7.260 | 7.450 | 6.990 | 7.320 | 95,256 | -0.03(-0.41%) |
Jul 27, 2009 | 7.350 | 7.510 | 7.160 | 7.350 | 168,770 | -0.08(-1.08%) |
Jul 24, 2009 | 7.240 | 7.680 | 7.120 | 7.430 | 187,654 | +0.27(+3.77%) |
Jul 23, 2009 | 6.680 | 7.300 | 6.680 | 7.160 | 198,975 | +0.47(+7.03%) |
Jul 22, 2009 | 6.790 | 7.110 | 6.590 | 6.690 | 123,303 | -0.15(-2.19%) |
Jul 21, 2009 | 7.290 | 7.330 | 6.590 | 6.840 | 197,075 | -0.37(-5.13%) |
Jul 20, 2009 | 6.980 | 7.370 | 6.980 | 7.210 | 179,635 | +0.30(+4.34%) |
Jul 17, 2009 | 6.860 | 7.180 | 6.700 | 6.910 | 307,761 | +0.08(+1.17%) |
Jul 16, 2009 | 6.660 | 7.000 | 6.610 | 6.830 | 135,252 | +0.14(+2.09%) |
Jul 15, 2009 | 6.340 | 6.830 | 6.320 | 6.690 | 286,717 | +0.50(+8.08%) |
Jul 14, 2009 | 6.210 | 6.590 | 6.000 | 6.190 | 210,833 | -0.05(-0.80%) |
Jul 13, 2009 | 6.010 | 6.510 | 5.980 | 6.240 | 144,020 | +0.16(+2.63%) |
Jul 10, 2009 | 6.250 | 6.250 | 5.740 | 6.080 | 216,195 | -0.20(-3.18%) |
Jul 09, 2009 | 6.480 | 6.520 | 6.180 | 6.280 | 140,147 | -0.14(-2.18%) |
Jul 08, 2009 | 6.820 | 6.850 | 6.250 | 6.420 | 169,998 | -0.36(-5.31%) |
Jul 07, 2009 | 6.810 | 6.870 | 6.520 | 6.780 | 144,038 | -0.01(-0.15%) |
Jul 06, 2009 | 7.050 | 7.090 | 6.680 | 6.790 | 142,636 | -0.33(-4.63%) |
Jul 02, 2009 | 7.570 | 7.720 | 7.050 | 7.120 | 261,288 | -0.60(-7.77%) |
Jul 01, 2009 | 7.740 | 8.000 | 7.350 | 7.720 | 176,442 | +0.02(+0.26%) |
Jun 30, 2009 | 7.330 | 7.750 | 7.250 | 7.700 | 400,946 | +0.34(+4.62%) |
Jun 29, 2009 | 7.130 | 7.430 | 7.060 | 7.360 | 373,769 | +0.37(+5.29%) |
Jun 26, 2009 | 6.610 | 7.000 | 6.420 | 6.990 | 1,661,995 | +0.35(+5.27%) |
Jun 25, 2009 | 6.770 | 6.840 | 6.490 | 6.640 | 136,021 | -0.06(-0.90%) |
Jun 24, 2009 | 6.440 | 7.080 | 6.330 | 6.700 | 189,313 | +0.29(+4.52%) |
Jun 23, 2009 | 6.570 | 6.690 | 6.300 | 6.410 | 125,006 | -0.11(-1.69%) |
Jun 22, 2009 | 6.650 | 6.840 | 6.370 | 6.520 | 185,152 | -0.19(-2.83%) |
Jun 19, 2009 | 7.120 | 7.190 | 6.670 | 6.710 | 229,295 | -0.25(-3.59%) |
Jun 18, 2009 | 6.820 | 7.300 | 6.700 | 6.960 | 147,496 | +0.12(+1.75%) |
Jun 17, 2009 | 6.650 | 7.090 | 6.560 | 6.840 | 211,620 | +0.19(+2.86%) |
Jun 16, 2009 | 6.700 | 7.040 | 6.440 | 6.650 | 322,607 | +0.06(+0.91%) |
Jun 15, 2009 | 6.600 | 6.950 | 6.490 | 6.590 | 210,885 | -0.07(-1.05%) |
Jun 12, 2009 | 6.670 | 6.980 | 6.640 | 6.660 | 238,349 | -0.05(-0.75%) |
Jun 11, 2009 | 6.650 | 7.030 | 6.650 | 6.710 | 205,713 | +0.12(+1.82%) |
Jun 10, 2009 | 7.250 | 7.250 | 6.510 | 6.590 | 311,408 | -0.40(-5.72%) |
Jun 09, 2009 | 7.110 | 7.250 | 6.960 | 6.990 | 181,738 | -0.09(-1.27%) |
Jun 08, 2009 | 7.130 | 7.365 | 6.950 | 7.080 | 270,538 | -0.29(-3.93%) |
Jun 05, 2009 | 7.280 | 7.510 | 7.180 | 7.370 | 203,823 | +0.20(+2.79%) |
Jun 04, 2009 | 7.290 | 7.380 | 6.980 | 7.170 | 175,975 | -0.03(-0.42%) |
Jun 03, 2009 | 7.100 | 7.400 | 6.910 | 7.200 | 208,124 | +0.05(+0.70%) |
Jun 02, 2009 | 7.850 | 8.000 | 7.120 | 7.150 | 270,105 | -0.68(-8.68%) |
Jun 01, 2009 | 7.350 | 7.980 | 7.340 | 7.830 | 245,407 | +0.60(+8.30%) |
May 29, 2009 | 7.070 | 7.300 | 6.850 | 7.230 | 972,348 | +0.17(+2.41%) |
May 28, 2009 | 7.100 | 7.220 | 6.720 | 7.060 | 217,851 | +0.06(+0.86%) |
May 27, 2009 | 7.180 | 7.340 | 6.880 | 7.000 | 162,868 | -0.17(-2.37%) |
May 26, 2009 | 6.620 | 7.360 | 6.620 | 7.170 | 364,136 | +0.52(+7.82%) |
May 22, 2009 | 7.140 | 7.290 | 6.540 | 6.650 | 146,700 | -0.45(-6.34%) |
May 21, 2009 | 7.490 | 7.680 | 6.940 | 7.100 | 207,149 | -0.50(-6.58%) |
May 20, 2009 | 7.380 | 7.790 | 7.330 | 7.600 | 183,663 | +0.28(+3.83%) |
May 19, 2009 | 7.260 | 7.370 | 7.010 | 7.320 | 95,510 | +0.05(+0.69%) |
May 18, 2009 | 6.850 | 7.290 | 6.830 | 7.270 | 214,189 | +0.52(+7.70%) |
May 15, 2009 | 6.660 | 7.120 | 6.630 | 6.750 | 388,877 | -0.02(-0.30%) |
May 14, 2009 | 6.750 | 6.970 | 6.290 | 6.770 | 331,523 | +0.09(+1.35%) |
May 13, 2009 | 6.990 | 7.230 | 6.500 | 6.680 | 198,624 | -0.48(-6.70%) |
May 12, 2009 | 7.060 | 7.230 | 6.890 | 7.160 | 262,408 | +0.15(+2.14%) |
May 11, 2009 | 6.940 | 7.090 | 6.720 | 7.010 | 435,348 | +0.10(+1.45%) |
May 08, 2009 | 5.830 | 7.140 | 5.830 | 6.910 | 638,072 | +1.21(+21.23%) |
May 07, 2009 | 6.080 | 6.230 | 5.450 | 5.700 | 213,485 | -0.26(-4.36%) |
May 06, 2009 | 6.130 | 6.280 | 5.830 | 5.960 | 228,563 | -0.09(-1.49%) |
May 05, 2009 | 6.210 | 6.300 | 5.880 | 6.050 | 363,515 | +0.05(+0.83%) |
May 04, 2009 | 5.780 | 6.000 | 5.620 | 6.000 | 395,861 | +0.29(+5.08%) |