Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.32 | 13.78 | 13.21 | 13.32 | 331,966 | -0.28(-2.04%) |
May 27, 2010 | 13.17 | 13.66 | 13.12 | 13.60 | 356,513 | +0.74(+5.80%) |
May 26, 2010 | 12.85 | 13.55 | 12.75 | 12.85 | 1,351 | -0.07(-0.51%) |
May 25, 2010 | 12.56 | 12.97 | 12.26 | 12.92 | 463,260 | -0.09(-0.71%) |
May 24, 2010 | 12.76 | 13.17 | 12.65 | 13.01 | 448,407 | +0.19(+1.49%) |
May 21, 2010 | 12.32 | 13.19 | 12.32 | 12.82 | 677,744 | +0.22(+1.78%) |
May 20, 2010 | 12.51 | 12.94 | 12.44 | 12.59 | 846,331 | -0.63(-4.79%) |
May 19, 2010 | 13.44 | 13.81 | 12.88 | 13.23 | 868,960 | -0.32(-2.34%) |
May 18, 2010 | 13.95 | 14.01 | 13.36 | 13.54 | 468,931 | -0.22(-1.63%) |
May 17, 2010 | 13.52 | 13.85 | 13.25 | 13.77 | 454,865 | +0.30(+2.25%) |
May 14, 2010 | 13.46 | 13.69 | 13.07 | 13.46 | 558,055 | -0.32(-2.34%) |
May 13, 2010 | 14.12 | 14.25 | 13.61 | 13.79 | 356,523 | -0.34(-2.38%) |
May 12, 2010 | 13.44 | 14.16 | 13.44 | 14.12 | 552,123 | +0.80(+6.04%) |
May 11, 2010 | 13.35 | 13.67 | 13.25 | 13.32 | 470,173 | -0.20(-1.46%) |
May 10, 2010 | 13.31 | 13.56 | 13.27 | 13.52 | 715,462 | +1.23(+10.04%) |
May 07, 2010 | 12.66 | 12.88 | 12.17 | 12.28 | 983,790 | -0.62(-4.80%) |
May 06, 2010 | 12.79 | 13.40 | 11.85 | 12.90 | 891,830 | +0.21(+1.66%) |
May 05, 2010 | 12.72 | 13.13 | 12.69 | 12.69 | 874,039 | -0.40(-3.02%) |
May 04, 2010 | 13.13 | 13.44 | 13.04 | 13.09 | 745,132 | -0.46(-3.41%) |
May 03, 2010 | 13.47 | 13.91 | 13.46 | 13.55 | 644,859 | +0.23(+1.73%) |
Apr 30, 2010 | 13.87 | 14.00 | 13.27 | 13.32 | 982,122 | -0.61(-4.36%) |
Apr 29, 2010 | 14.37 | 14.37 | 13.58 | 13.93 | 1,344,834 | -0.25(-1.77%) |
Apr 28, 2010 | 14.65 | 15.13 | 13.51 | 14.18 | 2,529,401 | -1.47(-9.40%) |
Apr 27, 2010 | 16.56 | 16.75 | 15.56 | 15.65 | 700,547 | -0.96(-5.80%) |
Apr 26, 2010 | 16.52 | 16.64 | 16.08 | 16.61 | 614,447 | +0.13(+0.76%) |
Apr 23, 2010 | 15.96 | 16.59 | 15.95 | 16.48 | 575,615 | +0.43(+2.67%) |
Apr 22, 2010 | 15.14 | 16.16 | 15.10 | 16.05 | 463,169 | +0.71(+4.64%) |
Apr 21, 2010 | 14.56 | 15.46 | 14.46 | 15.34 | 530,032 | +0.76(+5.20%) |
Apr 20, 2010 | 14.27 | 14.71 | 14.27 | 14.58 | 331,581 | +0.35(+2.45%) |
Apr 19, 2010 | 14.18 | 14.57 | 13.96 | 14.24 | 377,057 | +0.02(+0.14%) |
Apr 16, 2010 | 14.60 | 14.71 | 14.18 | 14.22 | 630,971 | -0.38(-2.62%) |
Apr 15, 2010 | 14.72 | 14.98 | 14.58 | 14.60 | 261,694 | -0.20(-1.38%) |
Apr 14, 2010 | 14.56 | 14.87 | 14.46 | 14.80 | 475,578 | +0.30(+2.09%) |
Apr 13, 2010 | 14.47 | 14.53 | 14.28 | 14.50 | 188,146 | -0.05(-0.32%) |
Apr 12, 2010 | 14.55 | 14.57 | 14.32 | 14.54 | 490,603 | +0.05(+0.32%) |
Apr 09, 2010 | 14.14 | 14.51 | 14.06 | 14.50 | 735,978 | +0.40(+2.81%) |
Apr 08, 2010 | 13.97 | 14.14 | 13.82 | 14.10 | 474,618 | +0.13(+0.94%) |
Apr 07, 2010 | 14.35 | 14.53 | 13.83 | 13.97 | 436,325 | -0.51(-3.51%) |
Apr 06, 2010 | 14.16 | 14.57 | 14.14 | 14.48 | 295,828 | +0.18(+1.29%) |
Apr 05, 2010 | 14.24 | 14.51 | 14.10 | 14.29 | 284,639 | +0.09(+0.60%) |
Apr 01, 2010 | 13.72 | 14.21 | 14.21 | 14.21 | 775,872 | +0.64(+4.70%) |
Mar 31, 2010 | 13.58 | 13.91 | 13.46 | 13.57 | 337,266 | -0.09(-0.67%) |
Mar 30, 2010 | 13.87 | 14.16 | 13.60 | 13.66 | 438,462 | -0.23(-1.66%) |
Mar 29, 2010 | 14.30 | 14.30 | 13.81 | 13.89 | 274,840 | -0.25(-1.77%) |
Mar 26, 2010 | 13.98 | 14.20 | 13.81 | 14.14 | 558,012 | +0.25(+1.80%) |
Mar 25, 2010 | 13.71 | 14.16 | 13.71 | 13.89 | 610,378 | +0.22(+1.64%) |
Mar 24, 2010 | 13.76 | 13.91 | 13.63 | 13.67 | 281,671 | -0.12(-0.86%) |
Mar 23, 2010 | 13.47 | 13.80 | 13.33 | 13.79 | 607,920 | +0.28(+2.09%) |
Mar 22, 2010 | 13.12 | 13.57 | 13.05 | 13.51 | 537,650 | +0.33(+2.50%) |
Mar 19, 2010 | 13.66 | 13.75 | 13.16 | 13.18 | 487,117 | -0.49(-3.56%) |
Mar 18, 2010 | 13.70 | 13.93 | 13.64 | 13.66 | 179,092 | -0.09(-0.67%) |
Mar 17, 2010 | 14.00 | 14.04 | 13.63 | 13.76 | 523,984 | -0.18(-1.27%) |
Mar 16, 2010 | 13.63 | 13.99 | 13.61 | 13.93 | 427,402 | +0.32(+2.37%) |
Mar 15, 2010 | 13.61 | 13.68 | 13.55 | 13.61 | 209,868 | +0.04(+0.29%) |
Mar 12, 2010 | 14.01 | 14.01 | 13.24 | 13.57 | 836,598 | -0.34(-2.41%) |
Mar 11, 2010 | 14.27 | 14.27 | 13.80 | 13.91 | 511,428 | -0.42(-2.94%) |
Mar 10, 2010 | 13.26 | 14.47 | 13.26 | 14.33 | 1,607,572 | +1.00(+7.50%) |
Mar 09, 2010 | 13.39 | 13.51 | 13.18 | 13.33 | 748,218 | -0.08(-0.59%) |
Mar 08, 2010 | 13.20 | 13.58 | 13.16 | 13.41 | 565,035 | +0.21(+1.60%) |
Mar 05, 2010 | 12.85 | 13.26 | 12.85 | 13.20 | 982,654 | +0.39(+3.03%) |
Mar 04, 2010 | 13.31 | 13.33 | 12.73 | 12.81 | 1,633,442 | -0.42(-3.18%) |
Mar 03, 2010 | 11.92 | 13.43 | 11.84 | 13.23 | 5,714,667 | +2.66(+25.14%) |
Mar 02, 2010 | 10.61 | 10.69 | 10.49 | 10.57 | 405,708 | +0.03(+0.31%) |
Mar 01, 2010 | 10.54 | 10.64 | 10.43 | 10.54 | 254,803 | +0.04(+0.38%) |
Feb 26, 2010 | 10.41 | 10.53 | 10.21 | 10.50 | 312,912 | +0.11(+1.01%) |
Feb 25, 2010 | 10.12 | 10.40 | 10.01 | 10.39 | 180,153 | +0.10(+0.96%) |
Feb 24, 2010 | 10.16 | 10.35 | 10.06 | 10.30 | 189,167 | +0.19(+1.89%) |
Feb 23, 2010 | 10.35 | 10.35 | 10.03 | 10.10 | 372,808 | -0.24(-2.29%) |
Feb 22, 2010 | 10.32 | 10.39 | 10.16 | 10.34 | 211,981 | +0.04(+0.38%) |
Feb 19, 2010 | 10.41 | 10.42 | 10.22 | 10.30 | 260,048 | -0.12(-1.14%) |
Feb 18, 2010 | 10.57 | 10.59 | 10.26 | 10.42 | 183,430 | -0.19(-1.80%) |
Feb 17, 2010 | 10.59 | 10.76 | 10.42 | 10.61 | 636,194 | +0.09(+0.88%) |
Feb 16, 2010 | 10.03 | 10.67 | 10.03 | 10.52 | 576,686 | +0.55(+5.55%) |
Feb 12, 2010 | 9.683 | 9.966 | 9.966 | 9.966 | 340,356 | +0.19(+1.95%) |
Feb 11, 2010 | 9.677 | 9.894 | 9.677 | 9.775 | 509,146 | +0.04(+0.41%) |
Feb 10, 2010 | 9.572 | 9.881 | 9.473 | 9.736 | 330,808 | +0.16(+1.72%) |
Feb 09, 2010 | 9.427 | 9.585 | 9.308 | 9.572 | 526,055 | +0.29(+3.12%) |
Feb 08, 2010 | 9.598 | 9.611 | 9.210 | 9.282 | 380,322 | -0.26(-2.76%) |
Feb 05, 2010 | 9.552 | 9.572 | 9.183 | 9.545 | 271,439 | +0.04(+0.42%) |
Feb 04, 2010 | 9.657 | 9.736 | 9.479 | 9.506 | 435,721 | -0.27(-2.76%) |
Feb 03, 2010 | 9.841 | 10.01 | 9.703 | 9.775 | 539,608 | -0.09(-0.93%) |
Feb 02, 2010 | 9.447 | 10.06 | 9.420 | 9.868 | 803,140 | +0.47(+4.97%) |
Feb 01, 2010 | 9.604 | 9.604 | 9.256 | 9.401 | 568,837 | -0.13(-1.38%) |
Jan 29, 2010 | 9.868 | 10.22 | 9.493 | 9.532 | 939,643 | -0.13(-1.36%) |
Jan 28, 2010 | 8.549 | 10.04 | 8.549 | 9.664 | 1,262,260 | -0.14(-1.41%) |
Jan 27, 2010 | 9.802 | 9.937 | 9.638 | 9.802 | 354,048 | -0.05(-0.47%) |
Jan 26, 2010 | 9.808 | 9.993 | 9.710 | 9.848 | 287,960 | -0.03(-0.33%) |
Jan 25, 2010 | 10.05 | 10.08 | 9.828 | 9.881 | 701,737 | -0.06(-0.60%) |
Jan 22, 2010 | 9.789 | 10.47 | 9.782 | 9.940 | 1,135,951 | +0.19(+1.96%) |
Jan 21, 2010 | 9.572 | 9.868 | 9.348 | 9.749 | 641,528 | +0.24(+2.56%) |
Jan 20, 2010 | 9.657 | 9.737 | 9.249 | 9.506 | 239,848 | -0.28(-2.82%) |
Jan 19, 2010 | 9.677 | 9.815 | 9.539 | 9.782 | 255,094 | +0.10(+1.02%) |
Jan 15, 2010 | 9.874 | 9.683 | 9.683 | 9.683 | 358,141 | -0.21(-2.13%) |
Jan 14, 2010 | 9.881 | 10.01 | 9.775 | 9.894 | 325,050 | -0.04(-0.40%) |
Jan 13, 2010 | 9.644 | 9.947 | 9.565 | 9.933 | 272,023 | +0.30(+3.14%) |
Jan 12, 2010 | 9.394 | 9.912 | 9.394 | 9.631 | 410,271 | +0.18(+1.88%) |
Jan 11, 2010 | 9.447 | 9.539 | 9.348 | 9.453 | 213,152 | +0.10(+1.05%) |
Jan 08, 2010 | 9.078 | 9.703 | 9.078 | 9.354 | 709,124 | +0.21(+2.30%) |
Jan 07, 2010 | 8.703 | 9.210 | 8.677 | 9.144 | 633,987 | +0.43(+4.98%) |
Jan 06, 2010 | 8.782 | 8.893 | 8.592 | 8.710 | 608,124 | -0.11(-1.26%) |
Jan 05, 2010 | 9.011 | 9.070 | 8.749 | 8.821 | 637,916 | -0.16(-1.82%) |
Jan 04, 2010 | 8.900 | 9.339 | 8.887 | 8.985 | 333,786 | +0.19(+2.16%) |
Dec 31, 2009 | 9.024 | 8.795 | 8.795 | 8.795 | 414,578 | -0.21(-2.33%) |
Dec 30, 2009 | 9.267 | 9.280 | 8.815 | 9.005 | 345,987 | -0.26(-2.83%) |
Dec 29, 2009 | 9.372 | 9.391 | 9.234 | 9.267 | 227,719 | -0.05(-0.56%) |
Dec 28, 2009 | 9.339 | 9.437 | 9.214 | 9.319 | 379,140 | -0.01(-0.07%) |
Dec 24, 2009 | 8.992 | 9.339 | 8.952 | 9.326 | 205,279 | +0.33(+3.72%) |
Dec 23, 2009 | 8.985 | 9.031 | 8.795 | 8.992 | 155,618 | +0.10(+1.11%) |
Dec 22, 2009 | 8.677 | 8.965 | 8.572 | 8.893 | 349,515 | +0.21(+2.42%) |
Dec 21, 2009 | 8.710 | 8.985 | 8.618 | 8.684 | 249,726 | +0.01(+0.08%) |
Dec 18, 2009 | 8.769 | 8.821 | 8.605 | 8.677 | 837,663 | -0.06(-0.68%) |
Dec 17, 2009 | 8.743 | 8.821 | 8.625 | 8.736 | 530,988 | -0.10(-1.19%) |
Dec 16, 2009 | 8.172 | 8.887 | 8.041 | 8.841 | 949,741 | +0.71(+8.79%) |
Dec 15, 2009 | 8.054 | 8.231 | 7.950 | 8.127 | 500,481 | +0.07(+0.90%) |
Dec 14, 2009 | 8.018 | 8.074 | 7.989 | 8.054 | 278,690 | +0.03(+0.33%) |
Dec 11, 2009 | 7.995 | 8.061 | 7.766 | 8.028 | 476,911 | +0.07(+0.82%) |
Dec 10, 2009 | 8.212 | 8.212 | 7.891 | 7.963 | 495,701 | -0.19(-2.33%) |
Dec 09, 2009 | 8.199 | 8.225 | 8.107 | 8.153 | 391,255 | -0.07(-0.80%) |
Dec 08, 2009 | 8.264 | 8.369 | 8.074 | 8.218 | 392,839 | -0.13(-1.57%) |
Dec 07, 2009 | 8.441 | 8.507 | 8.251 | 8.349 | 231,521 | -0.15(-1.77%) |
Dec 04, 2009 | 8.035 | 8.500 | 8.022 | 8.500 | 749,584 | +0.60(+7.55%) |
Dec 03, 2009 | 7.891 | 8.068 | 7.825 | 7.904 | 389,865 | +0.09(+1.09%) |
Dec 02, 2009 | 8.068 | 8.258 | 7.760 | 7.819 | 518,332 | -0.26(-3.17%) |
Dec 01, 2009 | 7.720 | 8.094 | 7.720 | 8.074 | 602,679 | +0.47(+6.12%) |
Nov 30, 2009 | 7.569 | 7.635 | 7.209 | 7.609 | 508,781 | +0.01(+0.09%) |
Nov 27, 2009 | 7.406 | 7.766 | 7.406 | 7.602 | 230,610 | -0.13(-1.69%) |
Nov 25, 2009 | 7.805 | 7.877 | 7.714 | 7.733 | 168,861 | -0.07(-0.92%) |
Nov 24, 2009 | 7.497 | 7.805 | 7.471 | 7.805 | 565,343 | +0.25(+3.30%) |
Nov 23, 2009 | 7.982 | 8.009 | 7.497 | 7.556 | 960,100 | -0.28(-3.51%) |
Nov 20, 2009 | 7.825 | 7.923 | 7.694 | 7.832 | 516,675 | -0.05(-0.67%) |
Nov 19, 2009 | 8.035 | 8.140 | 7.819 | 7.884 | 844,932 | -0.19(-2.35%) |
Nov 18, 2009 | 7.786 | 8.094 | 7.779 | 8.074 | 538,756 | +0.23(+2.92%) |
Nov 17, 2009 | 8.054 | 8.054 | 7.812 | 7.845 | 331,446 | -0.21(-2.60%) |
Nov 16, 2009 | 7.923 | 8.192 | 7.923 | 8.054 | 351,912 | +0.22(+2.76%) |
Nov 13, 2009 | 7.766 | 7.936 | 7.701 | 7.838 | 613,701 | +0.14(+1.87%) |
Nov 12, 2009 | 8.094 | 8.146 | 7.687 | 7.694 | 458,920 | -0.44(-5.40%) |
Nov 11, 2009 | 8.100 | 8.323 | 8.054 | 8.133 | 408,053 | +0.16(+1.97%) |
Nov 10, 2009 | 8.113 | 8.454 | 7.871 | 7.976 | 632,353 | -0.16(-1.93%) |
Nov 09, 2009 | 8.002 | 8.163 | 7.969 | 8.133 | 545,282 | +0.20(+2.48%) |
Nov 06, 2009 | 7.838 | 7.976 | 7.674 | 7.936 | 481,348 | -0.04(-0.49%) |
Nov 05, 2009 | 7.550 | 8.028 | 7.510 | 7.976 | 956,029 | +0.52(+7.04%) |
Nov 04, 2009 | 7.963 | 8.107 | 7.406 | 7.451 | 772,565 | -0.49(-6.19%) |
Nov 03, 2009 | 7.989 | 8.199 | 7.740 | 7.943 | 641,810 | -0.15(-1.86%) |
Nov 02, 2009 | 8.179 | 8.297 | 7.963 | 8.094 | 1,008,908 | -0.07(-0.88%) |
Oct 30, 2009 | 8.618 | 8.762 | 8.068 | 8.166 | 1,292,583 | -0.54(-6.25%) |
Oct 29, 2009 | 8.251 | 8.729 | 8.238 | 8.710 | 1,137,460 | +0.10(+1.22%) |
Oct 28, 2009 | 9.018 | 9.208 | 8.559 | 8.605 | 1,029,866 | -0.45(-4.92%) |
Oct 27, 2009 | 9.182 | 9.339 | 9.031 | 9.051 | 883,226 | -0.14(-1.57%) |
Oct 26, 2009 | 10.24 | 10.24 | 8.854 | 9.195 | 3,976,959 | -1.73(-15.84%) |
Oct 23, 2009 | 10.92 | 10.98 | 10.76 | 10.92 | 544,913 | +0.08(+0.72%) |
Oct 22, 2009 | 10.45 | 10.91 | 10.16 | 10.85 | 397,475 | +0.41(+3.89%) |
Oct 21, 2009 | 10.81 | 10.96 | 10.39 | 10.44 | 647,613 | -0.34(-3.16%) |
Oct 20, 2009 | 10.71 | 10.91 | 10.68 | 10.78 | 493,429 | -0.20(-1.85%) |
Oct 19, 2009 | 11.01 | 11.12 | 10.72 | 10.98 | 331,420 | +0.04(+0.36%) |
Oct 16, 2009 | 10.84 | 11.04 | 10.63 | 10.94 | 759,844 | -0.03(-0.30%) |
Oct 15, 2009 | 10.83 | 11.00 | 10.75 | 10.98 | 612,622 | +0.05(+0.48%) |
Oct 14, 2009 | 10.87 | 11.10 | 10.75 | 10.92 | 444,468 | +0.22(+2.02%) |
Oct 13, 2009 | 10.39 | 10.87 | 10.35 | 10.71 | 661,119 | +0.25(+2.38%) |
Oct 12, 2009 | 10.68 | 10.79 | 10.43 | 10.46 | 399,733 | +0.13(+1.27%) |
Oct 09, 2009 | 10.16 | 10.39 | 10.16 | 10.33 | 512,141 | +0.14(+1.41%) |
Oct 08, 2009 | 10.13 | 10.28 | 10.05 | 10.18 | 868,089 | +0.16(+1.57%) |
Oct 07, 2009 | 10.06 | 10.22 | 9.863 | 10.03 | 249,914 | -0.10(-1.03%) |
Oct 06, 2009 | 10.22 | 10.37 | 9.929 | 10.13 | 517,769 | -0.01(-0.07%) |
Oct 05, 2009 | 10.02 | 10.24 | 9.706 | 10.14 | 590,645 | +0.12(+1.24%) |
Oct 02, 2009 | 9.942 | 10.25 | 9.909 | 10.01 | 374,796 | -0.14(-1.36%) |
Oct 01, 2009 | 10.78 | 10.91 | 10.13 | 10.15 | 451,698 | -0.66(-6.12%) |
Sep 30, 2009 | 11.26 | 11.26 | 10.62 | 10.81 | 655,262 | -0.38(-3.40%) |
Sep 29, 2009 | 11.30 | 11.30 | 11.04 | 11.19 | 469,628 | -0.11(-0.99%) |
Sep 28, 2009 | 10.88 | 11.31 | 10.86 | 11.30 | 601,437 | +0.48(+4.48%) |
Sep 25, 2009 | 11.08 | 11.19 | 10.81 | 10.82 | 752,514 | -0.33(-2.94%) |
Sep 24, 2009 | 11.11 | 11.28 | 10.85 | 11.15 | 770,971 | +0.05(+0.47%) |
Sep 23, 2009 | 11.29 | 11.34 | 11.07 | 11.10 | 417,180 | -0.14(-1.22%) |
Sep 22, 2009 | 11.36 | 11.55 | 11.10 | 11.23 | 492,054 | +0.09(+0.82%) |
Sep 21, 2009 | 10.99 | 11.27 | 10.99 | 11.14 | 1,191,640 | +0.02(+0.18%) |
Sep 18, 2009 | 10.97 | 11.14 | 10.73 | 11.12 | 915,490 | +0.18(+1.68%) |
Sep 17, 2009 | 10.33 | 11.04 | 10.27 | 10.94 | 1,252,880 | +0.62(+6.04%) |
Sep 16, 2009 | 9.752 | 10.32 | 9.680 | 10.32 | 373,927 | +0.51(+5.21%) |
Sep 15, 2009 | 9.948 | 9.948 | 9.771 | 9.804 | 517,611 | -0.14(-1.45%) |
Sep 14, 2009 | 9.667 | 10.01 | 9.450 | 9.948 | 697,080 | +0.16(+1.67%) |
Sep 11, 2009 | 9.345 | 9.798 | 9.214 | 9.785 | 754,471 | +0.44(+4.70%) |
Sep 10, 2009 | 8.972 | 9.395 | 8.795 | 9.345 | 490,585 | +0.43(+4.85%) |
Sep 09, 2009 | 8.762 | 9.064 | 8.684 | 8.913 | 278,802 | +0.02(+0.22%) |
Sep 08, 2009 | 9.011 | 9.234 | 8.867 | 8.893 | 460,827 | -0.02(-0.22%) |
Sep 04, 2009 | 8.520 | 8.920 | 8.520 | 8.913 | 523,696 | +0.29(+3.34%) |
Sep 03, 2009 | 8.939 | 9.044 | 8.382 | 8.625 | 997,293 | -0.29(-3.31%) |
Sep 02, 2009 | 9.319 | 9.352 | 8.887 | 8.920 | 740,635 | -0.50(-5.35%) |
Sep 01, 2009 | 10.13 | 10.38 | 9.391 | 9.424 | 506,359 | -0.76(-7.46%) |
Aug 31, 2009 | 10.40 | 10.55 | 10.01 | 10.18 | 467,428 | +0.03(+0.26%) |
Aug 28, 2009 | 10.53 | 10.58 | 9.981 | 10.16 | 375,734 | -0.31(-2.94%) |
Aug 27, 2009 | 10.56 | 10.56 | 10.10 | 10.47 | 334,513 | -0.01(-0.06%) |
Aug 26, 2009 | 9.994 | 10.49 | 9.903 | 10.47 | 1,037,746 | +0.49(+4.92%) |
Aug 25, 2009 | 10.01 | 10.26 | 9.929 | 9.981 | 370,813 | +0.05(+0.46%) |
Aug 24, 2009 | 9.765 | 10.47 | 9.765 | 9.935 | 589,368 | +0.26(+2.64%) |
Aug 21, 2009 | 9.254 | 9.699 | 9.005 | 9.680 | 781,357 | +0.88(+10.06%) |
Aug 20, 2009 | 8.480 | 8.815 | 8.461 | 8.795 | 576,305 | +0.27(+3.15%) |
Aug 19, 2009 | 8.435 | 8.592 | 8.395 | 8.526 | 334,864 | -0.07(-0.84%) |
Aug 18, 2009 | 8.585 | 8.854 | 8.513 | 8.598 | 327,741 | -0.18(-2.01%) |
Aug 17, 2009 | 9.090 | 9.090 | 8.461 | 8.775 | 538,147 | -0.53(-5.71%) |
Aug 14, 2009 | 9.581 | 9.667 | 9.090 | 9.306 | 454,008 | -0.31(-3.27%) |
Aug 13, 2009 | 9.876 | 9.994 | 9.044 | 9.621 | 1,261,951 | +0.10(+1.03%) |
Aug 12, 2009 | 9.627 | 10.06 | 9.477 | 9.522 | 2,322,794 | +0.25(+2.69%) |
Aug 11, 2009 | 9.182 | 9.365 | 8.969 | 9.273 | 821,320 | +0.02(+0.21%) |
Aug 10, 2009 | 8.697 | 9.313 | 8.697 | 9.254 | 922,176 | +0.48(+5.45%) |
Aug 07, 2009 | 8.729 | 8.906 | 8.664 | 8.775 | 566,320 | +0.20(+2.37%) |
Aug 06, 2009 | 8.664 | 8.788 | 8.503 | 8.572 | 590,558 | +0.05(+0.54%) |
Aug 05, 2009 | 8.553 | 8.664 | 8.494 | 8.526 | 764,133 | -0.04(-0.46%) |
Aug 04, 2009 | 8.500 | 8.664 | 8.500 | 8.566 | 296,667 | +0.04(+0.46%) |
Aug 03, 2009 | 8.507 | 8.690 | 8.376 | 8.526 | 330,100 | +0.18(+2.20%) |
Jul 31, 2009 | 8.362 | 8.605 | 8.310 | 8.343 | 369,798 | -0.08(-0.93%) |
Jul 30, 2009 | 8.061 | 8.494 | 7.963 | 8.421 | 305,881 | +0.52(+6.55%) |
Jul 29, 2009 | 7.995 | 8.038 | 7.786 | 7.904 | 225,091 | -0.17(-2.11%) |
Jul 28, 2009 | 7.956 | 8.074 | 7.877 | 8.074 | 434,617 | +0.09(+1.15%) |
Jul 27, 2009 | 8.107 | 8.127 | 7.910 | 7.982 | 493,748 | -0.26(-3.10%) |
Jul 24, 2009 | 8.041 | 8.271 | 7.910 | 8.238 | 2,951 | +0.07(+0.88%) |
Jul 23, 2009 | 7.425 | 8.225 | 7.288 | 8.166 | 626,051 | +0.74(+9.97%) |
Jul 22, 2009 | 7.609 | 7.733 | 7.143 | 7.425 | 513,772 | -0.39(-4.95%) |
Jul 21, 2009 | 7.832 | 7.864 | 7.524 | 7.812 | 379,825 | +0.05(+0.59%) |
Jul 20, 2009 | 7.714 | 7.799 | 7.622 | 7.766 | 323,670 | +0.07(+0.85%) |
Jul 17, 2009 | 7.701 | 7.740 | 7.537 | 7.701 | 252,465 | -0.02(-0.25%) |
Jul 16, 2009 | 7.753 | 7.838 | 7.583 | 7.720 | 320,714 | -0.10(-1.26%) |
Jul 15, 2009 | 7.419 | 7.943 | 7.373 | 7.819 | 361,290 | +0.48(+6.52%) |
Jul 14, 2009 | 7.111 | 7.445 | 7.039 | 7.340 | 225,479 | +0.18(+2.47%) |
Jul 13, 2009 | 6.947 | 7.189 | 6.947 | 7.163 | 288,779 | +0.40(+5.91%) |
Jul 10, 2009 | 6.724 | 6.934 | 6.672 | 6.763 | 485,487 | -0.03(-0.48%) |
Jul 09, 2009 | 6.816 | 7.235 | 6.750 | 6.796 | 539,141 | +0.03(+0.39%) |
Jul 08, 2009 | 6.731 | 6.914 | 6.554 | 6.770 | 618,376 | +0.09(+1.27%) |
Jul 07, 2009 | 6.724 | 6.816 | 6.600 | 6.685 | 449,125 | -0.01(-0.20%) |
Jul 06, 2009 | 6.685 | 6.796 | 6.534 | 6.698 | 532,288 | +0.10(+1.49%) |
Jul 02, 2009 | 6.908 | 7.039 | 6.600 | 6.600 | 382,367 | -0.40(-5.71%) |
Jul 01, 2009 | 6.894 | 7.019 | 6.803 | 6.999 | 648,485 | +0.21(+3.09%) |
Jun 30, 2009 | 6.914 | 7.019 | 6.750 | 6.790 | 467,845 | -0.15(-2.17%) |
Jun 29, 2009 | 6.816 | 7.045 | 6.750 | 6.940 | 387,674 | +0.12(+1.83%) |
Jun 26, 2009 | 6.809 | 6.940 | 6.731 | 6.816 | 646,975 | -0.07(-0.95%) |
Jun 25, 2009 | 6.816 | 6.921 | 6.776 | 6.881 | 350,470 | +0.20(+2.94%) |
Jun 24, 2009 | 6.639 | 6.816 | 6.495 | 6.685 | 726,661 | +0.03(+0.49%) |
Jun 23, 2009 | 6.934 | 6.934 | 6.488 | 6.652 | 761,788 | -0.26(-3.79%) |
Jun 22, 2009 | 7.130 | 7.170 | 6.914 | 6.914 | 384,444 | -0.26(-3.57%) |
Jun 19, 2009 | 7.183 | 7.386 | 7.045 | 7.170 | 842,448 | +0.10(+1.39%) |
Jun 18, 2009 | 7.183 | 7.216 | 6.980 | 7.071 | 632,817 | -0.12(-1.73%) |
Jun 17, 2009 | 7.281 | 7.301 | 6.940 | 7.196 | 473,579 | -0.10(-1.44%) |
Jun 16, 2009 | 7.642 | 7.681 | 7.261 | 7.301 | 470,373 | -0.30(-3.97%) |
Jun 15, 2009 | 8.009 | 8.028 | 7.504 | 7.602 | 464,404 | -0.43(-5.38%) |
Jun 12, 2009 | 8.048 | 8.100 | 7.851 | 8.035 | 351,695 | -0.10(-1.21%) |
Jun 11, 2009 | 8.277 | 8.349 | 8.048 | 8.133 | 409,596 | -0.15(-1.82%) |
Jun 10, 2009 | 8.362 | 8.605 | 8.127 | 8.284 | 454,794 | +0.01(+0.16%) |
Jun 09, 2009 | 8.395 | 8.415 | 8.185 | 8.271 | 367,716 | -0.10(-1.25%) |
Jun 08, 2009 | 8.408 | 8.500 | 8.199 | 8.376 | 543,392 | -0.27(-3.11%) |
Jun 05, 2009 | 8.670 | 8.841 | 8.539 | 8.644 | 251,885 | +0.03(+0.30%) |
Jun 04, 2009 | 8.572 | 8.651 | 8.284 | 8.618 | 306,708 | +0.09(+1.08%) |
Jun 03, 2009 | 9.005 | 9.037 | 8.389 | 8.526 | 482,870 | -0.52(-5.79%) |
Jun 02, 2009 | 8.618 | 9.142 | 8.402 | 9.051 | 712,788 | +0.35(+3.99%) |