Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.16 | 10.26 | 10.13 | 10.16 | 220,004 | -0.12(-1.19%) |
May 27, 2010 | 10.14 | 10.28 | 10.10 | 10.28 | 147,827 | +0.34(+3.43%) |
May 26, 2010 | 10.06 | 10.13 | 9.938 | 9.941 | 844 | -0.01(-0.14%) |
May 25, 2010 | 9.757 | 9.956 | 9.719 | 9.956 | 45,983 | -0.05(-0.53%) |
May 24, 2010 | 10.10 | 10.15 | 10.01 | 10.01 | 88,614 | -0.12(-1.17%) |
May 21, 2010 | 9.822 | 10.14 | 9.419 | 10.13 | 191,042 | +0.10(+0.96%) |
May 20, 2010 | 10.04 | 10.17 | 10.03 | 10.03 | 112,664 | -0.36(-3.49%) |
May 19, 2010 | 10.34 | 10.42 | 10.29 | 10.39 | 80,049 | -0.01(-0.14%) |
May 18, 2010 | 10.67 | 10.67 | 10.40 | 10.41 | 54,013 | -0.16(-1.48%) |
May 17, 2010 | 10.59 | 10.59 | 10.40 | 10.57 | 76,696 | +0.04(+0.42%) |
May 14, 2010 | 10.52 | 10.68 | 10.52 | 10.52 | 16,391 | -0.33(-3.07%) |
May 13, 2010 | 10.86 | 10.87 | 10.83 | 10.85 | 24,561 | -0.00(-0.03%) |
May 12, 2010 | 10.82 | 10.89 | 10.78 | 10.86 | 38,713 | +0.11(+1.01%) |
May 11, 2010 | 10.83 | 10.89 | 10.74 | 10.75 | 74,557 | -0.03(-0.28%) |
May 10, 2010 | 10.77 | 10.80 | 10.66 | 10.78 | 149,757 | +0.45(+4.35%) |
May 07, 2010 | 10.39 | 10.52 | 10.24 | 10.33 | 99,288 | -0.18(-1.69%) |
May 06, 2010 | 10.81 | 10.81 | 0.0249 | 10.51 | 547,311 | -0.30(-2.81%) |
May 05, 2010 | 10.87 | 10.89 | 10.79 | 10.81 | 19,638 | -0.09(-0.78%) |
May 04, 2010 | 10.96 | 10.99 | 10.90 | 10.90 | 15,772 | -0.23(-2.06%) |
May 03, 2010 | 11.07 | 11.16 | 11.05 | 11.13 | 20,071 | +0.14(+1.27%) |
Apr 30, 2010 | 11.15 | 11.15 | 10.99 | 10.99 | 41,971 | -0.17(-1.56%) |
Apr 29, 2010 | 11.08 | 11.19 | 11.08 | 11.16 | 111,313 | +0.18(+1.68%) |
Apr 28, 2010 | 10.95 | 11.01 | 10.93 | 10.98 | 124,660 | +0.05(+0.47%) |
Apr 27, 2010 | 11.13 | 11.16 | 10.93 | 10.93 | 51,093 | -0.24(-2.19%) |
Apr 26, 2010 | 11.22 | 11.25 | 11.17 | 11.17 | 26,278 | -0.06(-0.53%) |
Apr 23, 2010 | 11.18 | 11.23 | 11.15 | 11.23 | 14,686 | +0.07(+0.64%) |
Apr 22, 2010 | 11.05 | 11.16 | 11.04 | 11.16 | 31,888 | +0.02(+0.15%) |
Apr 21, 2010 | 11.19 | 11.21 | 11.13 | 11.14 | 21,332 | -0.03(-0.28%) |
Apr 20, 2010 | 11.15 | 11.17 | 11.14 | 11.17 | 8,879 | +0.10(+0.90%) |
Apr 19, 2010 | 10.97 | 11.07 | 10.96 | 11.07 | 10,567 | +0.04(+0.39%) |
Apr 16, 2010 | 11.14 | 11.17 | 10.98 | 11.03 | 50,688 | -0.18(-1.63%) |
Apr 15, 2010 | 11.18 | 11.22 | 11.17 | 11.21 | 46,647 | +0.03(+0.30%) |
Apr 14, 2010 | 11.13 | 11.18 | 11.13 | 11.18 | 10,359 | +0.11(+0.95%) |
Apr 13, 2010 | 11.04 | 11.08 | 11.02 | 11.08 | 24,488 | +0.03(+0.24%) |
Apr 12, 2010 | 11.05 | 11.08 | 11.05 | 11.05 | 38,511 | +0.03(+0.27%) |
Apr 09, 2010 | 10.99 | 11.02 | 10.97 | 11.02 | 65,115 | +0.07(+0.62%) |
Apr 08, 2010 | 10.86 | 10.96 | 10.85 | 10.95 | 18,839 | +0.06(+0.51%) |
Apr 07, 2010 | 10.97 | 10.98 | 10.88 | 10.90 | 43,176 | -0.08(-0.68%) |
Apr 06, 2010 | 10.95 | 10.97 | 10.95 | 10.97 | 18,715 | +0.03(+0.25%) |
Apr 05, 2010 | 10.89 | 10.95 | 10.89 | 10.94 | 185,910 | +0.11(+1.03%) |
Apr 01, 2010 | 10.87 | 10.83 | 10.83 | 10.83 | 20,257 | +0.04(+0.41%) |
Mar 31, 2010 | 10.76 | 10.82 | 10.76 | 10.79 | 81,850 | -0.02(-0.20%) |
Mar 30, 2010 | 10.85 | 10.85 | 10.80 | 10.81 | 31,882 | -0.03(-0.23%) |
Mar 29, 2010 | 10.81 | 10.84 | 10.81 | 10.83 | 23,053 | +0.05(+0.43%) |
Mar 26, 2010 | 10.80 | 10.83 | 10.74 | 10.79 | 43,991 | +0.01(+0.12%) |
Mar 25, 2010 | 10.85 | 10.90 | 10.77 | 10.77 | 79,723 | -0.04(-0.34%) |
Mar 24, 2010 | 10.78 | 10.84 | 10.78 | 10.81 | 27,155 | -0.02(-0.23%) |
Mar 23, 2010 | 10.79 | 10.84 | 10.75 | 10.84 | 408,723 | +0.08(+0.76%) |
Mar 22, 2010 | 10.70 | 10.77 | 10.70 | 10.76 | 63,483 | +0.06(+0.53%) |
Mar 19, 2010 | 10.75 | 10.75 | 10.67 | 10.70 | 14,067 | -0.03(-0.32%) |
Mar 18, 2010 | 10.77 | 10.78 | 10.72 | 10.73 | 51,011 | -0.01(-0.13%) |
Mar 17, 2010 | 10.70 | 10.78 | 10.70 | 10.75 | 51,016 | +0.05(+0.46%) |
Mar 16, 2010 | 10.61 | 10.70 | 10.58 | 10.70 | 26,967 | +0.13(+1.20%) |
Mar 15, 2010 | 10.58 | 10.58 | 10.57 | 10.57 | 35,436 | +0.01(+0.07%) |
Mar 12, 2010 | 10.61 | 10.61 | 10.55 | 10.56 | 15,653 | -0.01(-0.08%) |
Mar 11, 2010 | 10.50 | 10.57 | 10.50 | 10.57 | 16,960 | +0.05(+0.48%) |
Mar 10, 2010 | 10.54 | 10.55 | 10.49 | 10.52 | 21,989 | +0.05(+0.44%) |
Mar 09, 2010 | 10.44 | 10.52 | 10.44 | 10.48 | 27,816 | +0.01(+0.12%) |
Mar 08, 2010 | 10.46 | 10.47 | 10.45 | 10.46 | 21,061 | +0.03(+0.32%) |
Mar 05, 2010 | 10.41 | 10.43 | 10.41 | 10.43 | 45,257 | +0.13(+1.27%) |
Mar 04, 2010 | 10.28 | 10.30 | 10.28 | 10.30 | 11,914 | +0.03(+0.26%) |
Mar 03, 2010 | 10.29 | 10.33 | 10.27 | 10.27 | 27,030 | -0.01(-0.07%) |
Mar 02, 2010 | 10.28 | 10.31 | 10.28 | 10.28 | 13,967 | +0.04(+0.35%) |
Mar 01, 2010 | 10.22 | 10.25 | 10.22 | 10.24 | 19,409 | +0.09(+0.85%) |
Feb 26, 2010 | 10.17 | 10.18 | 10.16 | 10.16 | 6,630 | +0.04(+0.36%) |
Feb 25, 2010 | 10.05 | 10.12 | 10.05 | 10.12 | 14,618 | -0.05(-0.53%) |
Feb 24, 2010 | 10.13 | 10.18 | 10.13 | 10.17 | 11,156 | +0.08(+0.81%) |
Feb 23, 2010 | 10.19 | 10.22 | 10.09 | 10.09 | 33,835 | -0.12(-1.14%) |
Feb 22, 2010 | 10.24 | 10.24 | 10.20 | 10.21 | 36,873 | +0.01(+0.09%) |
Feb 19, 2010 | 10.14 | 10.22 | 10.14 | 10.20 | 18,357 | +0.03(+0.28%) |
Feb 18, 2010 | 10.10 | 10.19 | 10.10 | 10.17 | 9,453 | +0.04(+0.44%) |
Feb 17, 2010 | 10.13 | 10.13 | 10.13 | 10.13 | 1,697 | +0.05(+0.47%) |
Feb 16, 2010 | 9.984 | 10.08 | 9.959 | 10.08 | 20,218 | +0.21(+2.17%) |
Feb 12, 2010 | 9.872 | 9.867 | 9.867 | 9.867 | 10,182 | -0.05(-0.49%) |
Feb 11, 2010 | 9.800 | 9.918 | 9.800 | 9.915 | 65,833 | +0.07(+0.67%) |
Feb 10, 2010 | 9.846 | 9.876 | 9.819 | 9.849 | 36,794 | -0.01(-0.05%) |
Feb 09, 2010 | 9.851 | 9.878 | 9.777 | 9.855 | 41,342 | +0.07(+0.73%) |
Feb 08, 2010 | 9.830 | 9.863 | 9.783 | 9.783 | 21,406 | -0.01(-0.08%) |
Feb 05, 2010 | 9.785 | 9.814 | 9.639 | 9.791 | 63,304 | -0.04(-0.42%) |
Feb 04, 2010 | 10.02 | 10.02 | 9.832 | 9.832 | 39,798 | -0.32(-3.14%) |
Feb 03, 2010 | 10.16 | 10.16 | 10.11 | 10.15 | 3,473 | -0.04(-0.39%) |
Feb 02, 2010 | 10.07 | 10.19 | 10.07 | 10.19 | 28,642 | +0.13(+1.28%) |
Feb 01, 2010 | 10.00 | 10.06 | 10.00 | 10.06 | 73,849 | +0.13(+1.27%) |
Jan 29, 2010 | 10.09 | 10.09 | 9.936 | 9.936 | 22,996 | -0.08(-0.79%) |
Jan 28, 2010 | 10.01 | 10.04 | 9.968 | 10.02 | 24,263 | -0.02(-0.18%) |
Jan 27, 2010 | 9.991 | 10.03 | 9.952 | 10.03 | 27,250 | +0.02(+0.20%) |
Jan 26, 2010 | 10.04 | 10.11 | 10.01 | 10.01 | 47,441 | -0.06(-0.60%) |
Jan 25, 2010 | 10.14 | 10.14 | 10.07 | 10.07 | 19,381 | +0.04(+0.44%) |
Jan 22, 2010 | 10.19 | 10.22 | 10.02 | 10.03 | 31,505 | -0.20(-2.00%) |
Jan 21, 2010 | 10.47 | 10.47 | 10.23 | 10.23 | 52,962 | -0.22(-2.07%) |
Jan 20, 2010 | 10.46 | 10.46 | 10.38 | 10.45 | 39,889 | -0.08(-0.75%) |
Jan 19, 2010 | 10.38 | 10.53 | 10.38 | 10.53 | 32,681 | +0.12(+1.14%) |
Jan 15, 2010 | 10.49 | 10.41 | 10.41 | 10.41 | 44,126 | -0.11(-1.07%) |
Jan 14, 2010 | 10.50 | 10.52 | 10.50 | 10.52 | 12,281 | +0.04(+0.34%) |
Jan 13, 2010 | 10.45 | 10.52 | 10.41 | 10.49 | 55,604 | +0.08(+0.76%) |
Jan 12, 2010 | 10.42 | 10.44 | 10.38 | 10.41 | 55,514 | -0.08(-0.77%) |
Jan 11, 2010 | 10.50 | 10.50 | 10.46 | 10.49 | 45,964 | +0.06(+0.56%) |
Jan 08, 2010 | 10.41 | 10.43 | 10.40 | 10.43 | 32,534 | -0.01(-0.13%) |
Jan 07, 2010 | 10.37 | 10.45 | 10.37 | 10.45 | 199,954 | +0.08(+0.76%) |
Jan 06, 2010 | 10.35 | 10.38 | 10.34 | 10.37 | 11,540 | +0.01(+0.07%) |
Jan 05, 2010 | 10.32 | 10.36 | 10.31 | 10.36 | 6,658 | +0.03(+0.33%) |
Jan 04, 2010 | 10.27 | 10.33 | 10.27 | 10.33 | 64,090 | +0.16(+1.60%) |
Dec 31, 2009 | 10.26 | 10.16 | 10.16 | 10.16 | 30,548 | -0.10(-1.00%) |
Dec 30, 2009 | 10.25 | 10.27 | 10.24 | 10.27 | 22,057 | -0.00(-0.02%) |
Dec 29, 2009 | 10.29 | 10.31 | 10.27 | 10.27 | 18,719 | -0.01(-0.07%) |
Dec 28, 2009 | 10.29 | 10.29 | 10.25 | 10.28 | 21,950 | +0.02(+0.15%) |
Dec 24, 2009 | 10.25 | 10.26 | 10.24 | 10.26 | 30,532 | +0.05(+0.48%) |
Dec 23, 2009 | 10.23 | 10.23 | 10.20 | 10.21 | 17,147 | -0.01(-0.07%) |
Dec 22, 2009 | 10.23 | 10.23 | 10.20 | 10.22 | 44,918 | +0.03(+0.28%) |
Dec 21, 2009 | 10.14 | 10.22 | 10.14 | 10.19 | 45,014 | +0.10(+1.03%) |
Dec 18, 2009 | 10.14 | 10.14 | 10.07 | 10.08 | 101,665 | -0.04(-0.37%) |
Dec 17, 2009 | 10.17 | 10.17 | 10.12 | 10.12 | 25,316 | -0.12(-1.14%) |
Dec 16, 2009 | 10.30 | 10.30 | 10.24 | 10.24 | 36,992 | +0.01(+0.07%) |
Dec 15, 2009 | 10.25 | 10.27 | 10.22 | 10.23 | 40,822 | -0.07(-0.65%) |
Dec 14, 2009 | 10.30 | 10.30 | 10.29 | 10.30 | 16,841 | +0.04(+0.40%) |
Dec 11, 2009 | 10.22 | 10.26 | 10.22 | 10.26 | 19,511 | +0.05(+0.53%) |
Dec 10, 2009 | 10.24 | 10.24 | 10.19 | 10.20 | 43,272 | +0.05(+0.53%) |
Dec 09, 2009 | 10.11 | 10.16 | 10.09 | 10.15 | 76,117 | +0.02(+0.18%) |
Dec 08, 2009 | 10.12 | 10.16 | 10.12 | 10.13 | 11,800 | -0.10(-1.00%) |
Dec 07, 2009 | 10.24 | 10.28 | 10.23 | 10.23 | 15,167 | -0.01(-0.10%) |
Dec 04, 2009 | 10.32 | 10.36 | 10.21 | 10.24 | 28,501 | +0.05(+0.45%) |
Dec 03, 2009 | 10.32 | 10.36 | 10.20 | 10.20 | 74,562 | -0.09(-0.84%) |
Dec 02, 2009 | 10.29 | 10.29 | 10.26 | 10.28 | 50,026 | +0.01(+0.07%) |
Dec 01, 2009 | 10.23 | 10.29 | 10.23 | 10.28 | 29,310 | +0.12(+1.18%) |
Nov 30, 2009 | 10.12 | 10.16 | 10.11 | 10.16 | 11,116 | +0.03(+0.27%) |
Nov 27, 2009 | 10.17 | 10.18 | 10.13 | 10.13 | 5,730 | -0.14(-1.41%) |
Nov 25, 2009 | 10.25 | 10.28 | 10.25 | 10.28 | 12,032 | +0.04(+0.36%) |
Nov 24, 2009 | 10.22 | 10.24 | 10.17 | 10.24 | 88,258 | -0.00(-0.04%) |
Nov 23, 2009 | 10.24 | 10.29 | 10.22 | 10.24 | 132,254 | +0.13(+1.33%) |
Nov 20, 2009 | 10.07 | 10.12 | 10.07 | 10.11 | 12,304 | -0.03(-0.30%) |
Nov 19, 2009 | 10.18 | 10.18 | 10.08 | 10.14 | 28,150 | -0.12(-1.15%) |
Nov 18, 2009 | 10.20 | 10.26 | 10.20 | 10.26 | 18,114 | +0.04(+0.35%) |
Nov 17, 2009 | 10.18 | 10.22 | 10.18 | 10.22 | 13,430 | -0.01(-0.12%) |
Nov 16, 2009 | 10.16 | 10.27 | 10.16 | 10.23 | 30,367 | +0.15(+1.49%) |
Nov 13, 2009 | 10.05 | 10.12 | 10.03 | 10.08 | 27,460 | +0.05(+0.51%) |
Nov 12, 2009 | 10.14 | 10.16 | 10.02 | 10.03 | 26,175 | -0.11(-1.05%) |
Nov 11, 2009 | 10.17 | 10.19 | 10.11 | 10.14 | 17,407 | +0.04(+0.44%) |
Nov 10, 2009 | 10.06 | 10.12 | 10.06 | 10.09 | 26,283 | +0.02(+0.17%) |
Nov 09, 2009 | 9.940 | 10.08 | 9.936 | 10.08 | 40,607 | +0.22(+2.28%) |
Nov 06, 2009 | 9.775 | 9.851 | 9.775 | 9.851 | 9,130 | +0.05(+0.56%) |
Nov 05, 2009 | 9.742 | 9.805 | 9.719 | 9.796 | 17,056 | +0.03(+0.27%) |
Nov 04, 2009 | 9.720 | 9.779 | 9.720 | 9.770 | 60,928 | +0.12(+1.29%) |
Nov 03, 2009 | 9.605 | 9.647 | 9.577 | 9.646 | 92,716 | -0.00(-0.00%) |
Nov 02, 2009 | 9.678 | 9.705 | 9.516 | 9.646 | 33,886 | +0.05(+0.55%) |
Oct 30, 2009 | 9.795 | 9.796 | 9.574 | 9.593 | 52,233 | -0.28(-2.86%) |
Oct 29, 2009 | 9.738 | 9.876 | 9.738 | 9.876 | 22,102 | +0.21(+2.14%) |
Oct 28, 2009 | 9.761 | 9.772 | 9.661 | 9.669 | 56,894 | -0.16(-1.62%) |
Oct 27, 2009 | 9.864 | 9.881 | 9.789 | 9.828 | 64,622 | +0.01(+0.05%) |
Oct 26, 2009 | 10.04 | 10.04 | 9.816 | 9.823 | 59,587 | -0.14(-1.45%) |
Oct 23, 2009 | 10.000 | 10.000 | 9.940 | 9.968 | 70,143 | -0.16(-1.55%) |
Oct 22, 2009 | 9.982 | 10.13 | 9.962 | 10.13 | 28,071 | +0.15(+1.47%) |
Oct 21, 2009 | 10.07 | 10.16 | 9.975 | 9.978 | 66,031 | -0.10(-1.02%) |
Oct 20, 2009 | 10.07 | 10.08 | 10.07 | 10.08 | 16,077 | -0.07(-0.66%) |
Oct 19, 2009 | 10.09 | 10.18 | 10.08 | 10.15 | 42,355 | +0.08(+0.83%) |
Oct 16, 2009 | 10.06 | 10.10 | 10.04 | 10.06 | 28,155 | -0.10(-1.03%) |
Oct 15, 2009 | 10.10 | 10.17 | 10.10 | 10.17 | 33,609 | +0.03(+0.30%) |
Oct 14, 2009 | 10.07 | 10.14 | 10.07 | 10.14 | 46,971 | +0.19(+1.92%) |
Oct 13, 2009 | 9.962 | 9.962 | 9.917 | 9.948 | 64,990 | -0.04(-0.40%) |
Oct 12, 2009 | 10.00 | 10.01 | 9.974 | 9.989 | 18,227 | +0.07(+0.74%) |
Oct 09, 2009 | 9.865 | 9.915 | 9.865 | 9.915 | 24,608 | +0.04(+0.40%) |
Oct 08, 2009 | 9.885 | 9.925 | 9.862 | 9.876 | 16,999 | +0.09(+0.96%) |
Oct 07, 2009 | 9.773 | 9.817 | 9.764 | 9.782 | 39,470 | +0.04(+0.36%) |
Oct 06, 2009 | 9.819 | 9.844 | 9.747 | 9.747 | 9,543 | +0.07(+0.73%) |
Oct 05, 2009 | 9.547 | 9.679 | 9.547 | 9.676 | 16,824 | +0.15(+1.60%) |
Oct 02, 2009 | 9.464 | 9.551 | 9.449 | 9.524 | 35,595 | -0.03(-0.28%) |
Oct 01, 2009 | 9.719 | 9.727 | 9.545 | 9.551 | 72,757 | -0.23(-2.33%) |
Sep 30, 2009 | 9.756 | 9.828 | 9.739 | 9.779 | 70,251 | -0.06(-0.63%) |
Sep 29, 2009 | 9.878 | 9.892 | 9.835 | 9.841 | 50,490 | -0.01(-0.11%) |
Sep 28, 2009 | 9.802 | 9.853 | 9.802 | 9.851 | 25,881 | +0.15(+1.50%) |
Sep 25, 2009 | 9.717 | 9.750 | 9.651 | 9.705 | 13,831 | -0.03(-0.27%) |
Sep 24, 2009 | 9.858 | 9.862 | 9.704 | 9.731 | 106,395 | -0.26(-2.58%) |
Sep 23, 2009 | 9.929 | 9.989 | 9.896 | 9.989 | 20,484 | +0.08(+0.78%) |
Sep 22, 2009 | 9.876 | 9.919 | 9.876 | 9.911 | 56,255 | +0.07(+0.74%) |
Sep 21, 2009 | 9.781 | 9.841 | 9.781 | 9.839 | 16,999 | -0.05(-0.54%) |
Sep 18, 2009 | 9.924 | 9.924 | 9.874 | 9.892 | 35,086 | -0.04(-0.41%) |
Sep 17, 2009 | 10.00 | 10.00 | 9.899 | 9.932 | 38,729 | -0.02(-0.18%) |
Sep 16, 2009 | 9.842 | 9.950 | 9.832 | 9.950 | 46,592 | +0.14(+1.44%) |
Sep 15, 2009 | 9.775 | 9.811 | 9.729 | 9.809 | 45,410 | +0.03(+0.33%) |
Sep 14, 2009 | 9.607 | 9.777 | 9.607 | 9.777 | 4,870 | +0.06(+0.66%) |
Sep 11, 2009 | 9.713 | 9.745 | 9.670 | 9.713 | 37,122 | +0.01(+0.08%) |
Sep 10, 2009 | 9.602 | 9.705 | 9.602 | 9.705 | 11,840 | +0.09(+0.95%) |
Sep 09, 2009 | 9.565 | 9.660 | 9.565 | 9.614 | 32,489 | +0.05(+0.52%) |
Sep 08, 2009 | 9.570 | 9.574 | 9.549 | 9.565 | 21,955 | +0.12(+1.27%) |
Sep 04, 2009 | 9.372 | 9.465 | 9.372 | 9.445 | 25,253 | +0.07(+0.78%) |
Sep 03, 2009 | 9.356 | 9.374 | 9.307 | 9.372 | 25,321 | +0.08(+0.88%) |
Sep 02, 2009 | 9.308 | 9.349 | 9.280 | 9.291 | 37,105 | -0.07(-0.72%) |
Sep 01, 2009 | 9.524 | 9.614 | 9.337 | 9.358 | 71,201 | -0.18(-1.91%) |
Aug 31, 2009 | 9.554 | 9.561 | 9.537 | 9.540 | 45,020 | -0.09(-0.97%) |
Aug 28, 2009 | 9.685 | 9.685 | 9.629 | 9.634 | 7,637 | -0.02(-0.24%) |
Aug 27, 2009 | 9.637 | 9.657 | 9.540 | 9.657 | 24,094 | +0.04(+0.40%) |
Aug 26, 2009 | 9.614 | 9.663 | 9.607 | 9.619 | 17,226 | -0.02(-0.25%) |
Aug 25, 2009 | 9.653 | 9.724 | 9.634 | 9.643 | 30,746 | +0.05(+0.48%) |
Aug 24, 2009 | 9.655 | 9.701 | 9.593 | 9.597 | 32,223 | -0.01(-0.07%) |
Aug 21, 2009 | 9.545 | 9.619 | 9.545 | 9.604 | 34,797 | +0.17(+1.82%) |
Aug 20, 2009 | 9.356 | 9.434 | 9.356 | 9.432 | 31,505 | +0.10(+1.08%) |
Aug 19, 2009 | 9.245 | 9.344 | 9.243 | 9.331 | 45,387 | +0.05(+0.57%) |
Aug 18, 2009 | 9.224 | 9.279 | 9.219 | 9.279 | 38,435 | +0.08(+0.84%) |
Aug 17, 2009 | 9.225 | 9.231 | 9.185 | 9.202 | 72,582 | -0.20(-2.08%) |
Aug 14, 2009 | 9.441 | 9.441 | 9.304 | 9.397 | 64,809 | -0.03(-0.34%) |
Aug 13, 2009 | 9.381 | 9.441 | 9.381 | 9.429 | 14,069 | +0.03(+0.34%) |
Aug 12, 2009 | 9.294 | 9.424 | 9.294 | 9.397 | 52,374 | +0.09(+0.97%) |
Aug 11, 2009 | 9.411 | 9.411 | 9.294 | 9.307 | 58,755 | -0.13(-1.39%) |
Aug 10, 2009 | 9.425 | 9.457 | 9.400 | 9.438 | 85,424 | -0.02(-0.21%) |
Aug 07, 2009 | 9.432 | 9.527 | 9.395 | 9.457 | 75,150 | +0.13(+1.40%) |
Aug 06, 2009 | 9.353 | 9.357 | 9.289 | 9.326 | 23,788 | -0.03(-0.28%) |
Aug 05, 2009 | 9.369 | 9.376 | 9.280 | 9.353 | 12,960 | +0.04(+0.40%) |
Aug 04, 2009 | 9.268 | 9.351 | 9.265 | 9.315 | 31,176 | +0.02(+0.18%) |
Aug 03, 2009 | 9.280 | 9.310 | 9.252 | 9.298 | 40,171 | +0.11(+1.23%) |
Jul 31, 2009 | 9.167 | 9.209 | 9.156 | 9.185 | 164,721 | +0.00(+0.02%) |
Jul 30, 2009 | 9.156 | 9.241 | 9.156 | 9.183 | 33,247 | +0.17(+1.84%) |
Jul 29, 2009 | 9.024 | 9.026 | 9.011 | 9.017 | 5,696 | -0.06(-0.68%) |
Jul 28, 2009 | 9.070 | 9.110 | 9.019 | 9.079 | 43,820 | -0.02(-0.25%) |
Jul 27, 2009 | 9.081 | 9.110 | 9.062 | 9.101 | 30,464 | +0.05(+0.51%) |
Jul 24, 2009 | 8.990 | 9.055 | 8.985 | 9.055 | 47,396 | +0.03(+0.37%) |
Jul 23, 2009 | 8.850 | 9.055 | 8.850 | 9.022 | 38,180 | +0.19(+2.20%) |
Jul 22, 2009 | 8.789 | 8.882 | 8.789 | 8.828 | 30,582 | -0.02(-0.22%) |
Jul 21, 2009 | 8.868 | 8.868 | 8.783 | 8.847 | 43,685 | +0.03(+0.36%) |
Jul 20, 2009 | 8.769 | 8.815 | 8.730 | 8.815 | 37,354 | +0.09(+1.01%) |
Jul 17, 2009 | 8.709 | 8.745 | 8.690 | 8.727 | 31,363 | -0.05(-0.52%) |
Jul 16, 2009 | 8.644 | 8.775 | 8.640 | 8.773 | 85,107 | +0.08(+0.96%) |
Jul 15, 2009 | 8.538 | 8.690 | 8.538 | 8.690 | 102,774 | +0.25(+2.95%) |
Jul 14, 2009 | 8.416 | 8.441 | 8.373 | 8.441 | 235,131 | +0.04(+0.44%) |
Jul 13, 2009 | 8.218 | 8.403 | 7.969 | 8.403 | 920,095 | +0.22(+2.74%) |
Jul 10, 2009 | 8.165 | 8.181 | 8.140 | 8.179 | 44,799 | -0.04(-0.49%) |
Jul 09, 2009 | 8.251 | 8.251 | 8.209 | 8.220 | 18,216 | -0.01(-0.11%) |
Jul 08, 2009 | 8.264 | 8.290 | 8.128 | 8.228 | 132,735 | -0.02(-0.30%) |
Jul 07, 2009 | 8.380 | 8.380 | 8.253 | 8.253 | 76,977 | -0.14(-1.66%) |
Jul 06, 2009 | 8.331 | 8.393 | 8.308 | 8.393 | 23,053 | +0.01(+0.06%) |
Jul 02, 2009 | 8.495 | 8.495 | 8.370 | 8.388 | 78,465 | -0.21(-2.43%) |
Jul 01, 2009 | 8.594 | 8.663 | 8.594 | 8.596 | 113,099 | +0.04(+0.50%) |
Jun 30, 2009 | 8.612 | 8.626 | 8.499 | 8.554 | 75,733 | -0.07(-0.80%) |
Jun 29, 2009 | 8.559 | 8.623 | 8.525 | 8.623 | 72,237 | +0.09(+1.06%) |
Jun 26, 2009 | 8.513 | 8.538 | 8.488 | 8.532 | 63,230 | -0.01(-0.06%) |
Jun 25, 2009 | 8.405 | 8.538 | 8.405 | 8.538 | 72,435 | +0.17(+2.05%) |
Jun 24, 2009 | 8.412 | 8.465 | 8.359 | 8.366 | 61,030 | +0.02(+0.19%) |
Jun 23, 2009 | 8.340 | 8.350 | 8.290 | 8.350 | 20,671 | -0.02(-0.27%) |
Jun 22, 2009 | 8.460 | 8.460 | 8.342 | 8.373 | 21,576 | -0.18(-2.12%) |
Jun 19, 2009 | 8.610 | 8.610 | 8.527 | 8.554 | 71,891 | -0.06(-0.66%) |
Jun 18, 2009 | 8.536 | 8.628 | 8.536 | 8.610 | 47,588 | +0.09(+1.04%) |
Jun 17, 2009 | 8.550 | 8.571 | 8.483 | 8.522 | 48,895 | -0.04(-0.43%) |
Jun 16, 2009 | 8.746 | 8.746 | 8.559 | 8.559 | 122,699 | -0.10(-1.16%) |
Jun 15, 2009 | 8.773 | 8.773 | 8.639 | 8.660 | 16,654 | -0.22(-2.51%) |
Jun 12, 2009 | 8.799 | 8.882 | 8.798 | 8.882 | 48,278 | -0.01(-0.12%) |
Jun 11, 2009 | 8.812 | 8.941 | 8.794 | 8.893 | 135,088 | +0.13(+1.49%) |
Jun 10, 2009 | 8.801 | 8.801 | 8.699 | 8.762 | 36,104 | -0.04(-0.42%) |
Jun 09, 2009 | 8.828 | 8.840 | 8.771 | 8.799 | 62,506 | +0.01(+0.08%) |
Jun 08, 2009 | 8.748 | 8.842 | 8.709 | 8.792 | 14,827 | -0.02(-0.20%) |
Jun 05, 2009 | 8.920 | 8.923 | 8.768 | 8.810 | 63,440 | +0.01(+0.08%) |
Jun 04, 2009 | 8.730 | 8.826 | 8.718 | 8.803 | 26,125 | +0.08(+0.94%) |
Jun 03, 2009 | 8.789 | 8.789 | 8.663 | 8.721 | 56,063 | -0.14(-1.55%) |
Jun 02, 2009 | 8.847 | 8.879 | 8.813 | 8.858 | 44,929 | -0.01(-0.10%) |