Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.489 | 8.781 | 8.317 | 8.489 | 753,948 | -0.21(-2.47%) |
May 27, 2010 | 8.549 | 8.781 | 8.497 | 8.703 | 794,619 | +0.42(+5.08%) |
May 26, 2010 | 8.283 | 8.583 | 8.188 | 8.283 | 1,299 | +0.08(+0.94%) |
May 25, 2010 | 7.588 | 8.266 | 7.356 | 8.206 | 1,532,294 | +0.33(+4.14%) |
May 24, 2010 | 8.137 | 8.283 | 7.879 | 7.879 | 655,913 | -0.25(-3.06%) |
May 21, 2010 | 7.785 | 8.403 | 7.734 | 8.128 | 910,186 | +0.15(+1.94%) |
May 20, 2010 | 7.888 | 8.309 | 7.837 | 7.974 | 1,772,309 | -0.29(-3.53%) |
May 19, 2010 | 8.455 | 8.497 | 8.051 | 8.266 | 1,640,519 | -0.26(-3.02%) |
May 18, 2010 | 9.012 | 9.124 | 8.489 | 8.523 | 780,696 | -0.36(-4.06%) |
May 17, 2010 | 8.978 | 9.210 | 8.472 | 8.884 | 781,734 | -0.07(-0.77%) |
May 14, 2010 | 8.952 | 9.107 | 8.686 | 8.952 | 962,703 | -0.19(-2.07%) |
May 13, 2010 | 9.716 | 9.785 | 9.017 | 9.141 | 1,143,039 | -0.61(-6.25%) |
May 12, 2010 | 9.261 | 9.768 | 9.261 | 9.751 | 670,192 | +0.55(+5.97%) |
May 11, 2010 | 9.339 | 9.399 | 9.107 | 9.201 | 670,752 | -0.06(-0.65%) |
May 10, 2010 | 9.115 | 9.279 | 9.055 | 9.261 | 788,866 | +0.66(+7.68%) |
May 07, 2010 | 8.789 | 8.927 | 8.317 | 8.600 | 1,419,095 | -0.01(-0.10%) |
May 06, 2010 | 8.609 | 9.356 | 8.068 | 8.609 | 116 | -0.32(-3.56%) |
May 05, 2010 | 9.201 | 9.450 | 8.867 | 8.927 | 1,384,359 | -0.48(-5.11%) |
May 04, 2010 | 9.493 | 9.733 | 9.244 | 9.407 | 1,260,151 | -0.29(-3.01%) |
May 03, 2010 | 9.210 | 9.708 | 9.176 | 9.699 | 1,257,683 | +0.53(+5.81%) |
Apr 30, 2010 | 9.510 | 9.656 | 9.098 | 9.167 | 1,702,944 | -0.27(-2.91%) |
Apr 29, 2010 | 9.502 | 9.630 | 9.330 | 9.442 | 1,399,870 | +0.06(+0.64%) |
Apr 28, 2010 | 9.527 | 9.802 | 9.218 | 9.382 | 2,946,464 | -0.06(-0.64%) |
Apr 27, 2010 | 10.31 | 10.87 | 9.081 | 9.442 | 5,449,528 | -1.79(-15.97%) |
Apr 26, 2010 | 11.25 | 11.37 | 11.07 | 11.24 | 957,499 | +0.04(+0.38%) |
Apr 23, 2010 | 11.32 | 11.36 | 11.08 | 11.19 | 393,468 | -0.12(-1.06%) |
Apr 22, 2010 | 10.60 | 11.35 | 10.52 | 11.31 | 1,255,775 | +0.55(+5.10%) |
Apr 21, 2010 | 10.40 | 10.80 | 10.34 | 10.76 | 474,853 | +0.40(+3.89%) |
Apr 20, 2010 | 10.23 | 10.37 | 10.09 | 10.36 | 715,328 | +0.20(+1.94%) |
Apr 19, 2010 | 10.30 | 10.35 | 9.931 | 10.16 | 958,612 | -0.24(-2.31%) |
Apr 16, 2010 | 10.69 | 10.80 | 10.34 | 10.40 | 564,978 | -0.32(-2.96%) |
Apr 15, 2010 | 10.75 | 10.85 | 10.56 | 10.72 | 344,544 | -0.09(-0.79%) |
Apr 14, 2010 | 10.27 | 10.83 | 10.25 | 10.81 | 528,765 | +0.61(+5.98%) |
Apr 13, 2010 | 10.29 | 10.33 | 10.07 | 10.20 | 561,554 | -0.10(-1.00%) |
Apr 12, 2010 | 10.50 | 10.52 | 10.25 | 10.30 | 978,007 | -0.14(-1.32%) |
Apr 09, 2010 | 10.49 | 10.52 | 10.30 | 10.44 | 587,388 | -0.01(-0.08%) |
Apr 08, 2010 | 10.31 | 10.51 | 10.000 | 10.45 | 1,204,348 | +0.06(+0.58%) |
Apr 07, 2010 | 10.29 | 10.53 | 10.21 | 10.39 | 939,612 | +0.04(+0.42%) |
Apr 06, 2010 | 10.31 | 10.38 | 10.15 | 10.34 | 753,288 | +0.09(+0.92%) |
Apr 05, 2010 | 10.14 | 10.35 | 10.04 | 10.25 | 889,865 | +0.26(+2.58%) |
Apr 01, 2010 | 9.527 | 9.991 | 9.991 | 9.991 | 936,356 | +0.55(+5.82%) |
Mar 31, 2010 | 9.965 | 10.10 | 9.390 | 9.442 | 1,011,834 | -0.61(-6.06%) |
Mar 30, 2010 | 9.854 | 10.20 | 9.717 | 10.05 | 1,041,606 | +0.19(+1.91%) |
Mar 29, 2010 | 10.38 | 10.50 | 9.854 | 9.862 | 827,463 | -0.52(-4.96%) |
Mar 26, 2010 | 10.42 | 10.62 | 10.32 | 10.38 | 460,263 | +0.02(+0.17%) |
Mar 25, 2010 | 10.43 | 10.57 | 10.31 | 10.36 | 899,383 | +0.05(+0.50%) |
Mar 24, 2010 | 10.64 | 10.72 | 10.24 | 10.31 | 766,907 | -0.43(-4.00%) |
Mar 23, 2010 | 10.69 | 10.82 | 10.33 | 10.74 | 800,352 | +0.10(+0.97%) |
Mar 22, 2010 | 10.21 | 10.63 | 10.09 | 10.63 | 589,781 | +0.33(+3.25%) |
Mar 19, 2010 | 10.58 | 10.83 | 10.25 | 10.30 | 2,204,585 | -0.21(-2.04%) |
Mar 18, 2010 | 10.25 | 10.53 | 10.22 | 10.51 | 1,251,818 | +0.20(+1.91%) |
Mar 17, 2010 | 10.27 | 10.33 | 10.11 | 10.32 | 784,775 | +0.10(+1.01%) |
Mar 16, 2010 | 10.09 | 10.49 | 10.000 | 10.21 | 1,017,451 | +0.20(+1.97%) |
Mar 15, 2010 | 10.000 | 10.14 | 10.000 | 10.02 | 1,091,013 | -0.08(-0.76%) |
Mar 12, 2010 | 10.13 | 10.26 | 10.06 | 10.09 | 695,875 | -0.01(-0.09%) |
Mar 11, 2010 | 10.01 | 10.15 | 9.905 | 10.10 | 850,510 | +0.02(+0.17%) |
Mar 10, 2010 | 9.871 | 10.26 | 9.815 | 10.09 | 1,153,291 | +0.15(+1.47%) |
Mar 09, 2010 | 9.982 | 10.11 | 9.854 | 9.939 | 1,565,059 | -0.06(-0.60%) |
Mar 08, 2010 | 10.21 | 10.27 | 9.974 | 10.000 | 585,512 | -0.15(-1.44%) |
Mar 05, 2010 | 10.13 | 10.30 | 10.06 | 10.15 | 705,375 | +0.11(+1.11%) |
Mar 04, 2010 | 9.742 | 10.19 | 9.708 | 10.03 | 1,154,980 | +0.34(+3.54%) |
Mar 03, 2010 | 9.442 | 9.871 | 9.407 | 9.691 | 1,347,520 | +0.29(+3.09%) |
Mar 02, 2010 | 9.193 | 9.579 | 9.193 | 9.400 | 753,797 | +0.22(+2.35%) |
Mar 01, 2010 | 8.884 | 9.347 | 8.806 | 9.184 | 891,271 | +0.34(+3.88%) |
Feb 26, 2010 | 9.047 | 9.133 | 8.712 | 8.841 | 513,078 | -0.15(-1.72%) |
Feb 25, 2010 | 8.738 | 9.012 | 8.678 | 8.995 | 568,673 | +0.08(+0.87%) |
Feb 24, 2010 | 8.463 | 8.987 | 8.412 | 8.918 | 1,136,682 | +0.52(+6.13%) |
Feb 23, 2010 | 8.566 | 9.012 | 8.369 | 8.403 | 1,676,737 | +0.10(+1.24%) |
Feb 22, 2010 | 8.403 | 8.437 | 8.000 | 8.300 | 846,919 | -0.03(-0.41%) |
Feb 19, 2010 | 8.369 | 8.497 | 8.300 | 8.334 | 365,095 | -0.08(-0.92%) |
Feb 18, 2010 | 8.343 | 8.463 | 8.300 | 8.412 | 415,291 | +0.09(+1.03%) |
Feb 17, 2010 | 8.326 | 8.429 | 8.257 | 8.326 | 213,478 | +0.08(+0.94%) |
Feb 16, 2010 | 8.103 | 8.249 | 7.995 | 8.249 | 212,483 | +0.22(+2.78%) |
Feb 12, 2010 | 7.837 | 8.025 | 8.025 | 8.025 | 465,789 | +0.04(+0.54%) |
Feb 11, 2010 | 7.948 | 8.000 | 7.776 | 7.982 | 616,564 | -0.02(-0.21%) |
Feb 10, 2010 | 7.897 | 8.000 | 7.751 | 8.000 | 474,678 | +0.05(+0.65%) |
Feb 09, 2010 | 7.905 | 8.060 | 7.742 | 7.948 | 395,104 | +0.18(+2.32%) |
Feb 08, 2010 | 7.940 | 8.012 | 7.725 | 7.768 | 421,097 | -0.20(-2.48%) |
Feb 05, 2010 | 8.094 | 8.188 | 7.776 | 7.965 | 547,553 | -0.14(-1.70%) |
Feb 04, 2010 | 8.523 | 8.523 | 8.025 | 8.103 | 777,851 | -0.48(-5.60%) |
Feb 03, 2010 | 8.678 | 8.781 | 8.446 | 8.583 | 281,118 | -0.17(-1.96%) |
Feb 02, 2010 | 8.489 | 8.806 | 8.266 | 8.755 | 738,921 | +0.25(+2.93%) |
Feb 01, 2010 | 8.266 | 8.575 | 8.266 | 8.506 | 594,798 | +0.31(+3.77%) |
Jan 29, 2010 | 8.266 | 8.571 | 8.103 | 8.197 | 369,448 | -0.04(-0.52%) |
Jan 28, 2010 | 8.403 | 8.429 | 8.034 | 8.240 | 694,061 | -0.10(-1.23%) |
Jan 27, 2010 | 8.420 | 8.463 | 8.025 | 8.343 | 1,078,807 | -0.15(-1.72%) |
Jan 26, 2010 | 8.472 | 8.626 | 8.291 | 8.489 | 452,614 | -0.02(-0.20%) |
Jan 25, 2010 | 8.506 | 8.652 | 8.360 | 8.506 | 433,369 | +0.09(+1.02%) |
Jan 22, 2010 | 8.789 | 8.901 | 8.343 | 8.420 | 634,314 | -0.37(-4.20%) |
Jan 21, 2010 | 9.150 | 9.227 | 8.772 | 8.789 | 487,194 | -0.39(-4.21%) |
Jan 20, 2010 | 9.313 | 9.364 | 9.021 | 9.176 | 554,274 | -0.27(-2.82%) |
Jan 19, 2010 | 9.493 | 9.562 | 9.330 | 9.442 | 1,036,155 | +0.04(+0.46%) |
Jan 15, 2010 | 9.527 | 9.399 | 9.399 | 9.399 | 614,917 | -0.10(-1.08%) |
Jan 14, 2010 | 9.545 | 9.613 | 9.382 | 9.502 | 605,568 | -0.09(-0.98%) |
Jan 13, 2010 | 9.579 | 9.691 | 9.321 | 9.596 | 325,349 | +0.01(+0.09%) |
Jan 12, 2010 | 9.691 | 9.914 | 9.450 | 9.588 | 845,309 | -0.23(-2.36%) |
Jan 11, 2010 | 9.708 | 9.914 | 9.613 | 9.819 | 779,464 | +0.11(+1.15%) |
Jan 08, 2010 | 9.553 | 9.733 | 9.478 | 9.708 | 554,825 | +0.10(+1.07%) |
Jan 07, 2010 | 9.630 | 9.673 | 9.261 | 9.605 | 1,010,670 | -0.03(-0.27%) |
Jan 06, 2010 | 9.339 | 9.716 | 9.321 | 9.630 | 1,607,493 | +0.29(+3.12%) |
Jan 05, 2010 | 9.107 | 9.467 | 9.107 | 9.339 | 1,258,787 | +0.17(+1.87%) |
Jan 04, 2010 | 9.158 | 9.270 | 8.927 | 9.167 | 907,979 | +0.25(+2.79%) |
Dec 31, 2009 | 9.210 | 8.918 | 8.918 | 8.918 | 525,324 | -0.27(-2.99%) |
Dec 30, 2009 | 9.055 | 9.236 | 8.909 | 9.193 | 682,135 | -0.01(-0.09%) |
Dec 29, 2009 | 9.339 | 9.347 | 9.115 | 9.201 | 608,804 | -0.14(-1.47%) |
Dec 28, 2009 | 9.373 | 9.673 | 9.176 | 9.339 | 851,520 | -0.02(-0.18%) |
Dec 24, 2009 | 9.416 | 9.467 | 9.313 | 9.356 | 132,987 | -0.03(-0.37%) |
Dec 23, 2009 | 9.073 | 9.416 | 9.073 | 9.390 | 573,394 | +0.30(+3.31%) |
Dec 22, 2009 | 8.995 | 9.201 | 8.798 | 9.090 | 749,377 | +0.16(+1.83%) |
Dec 21, 2009 | 8.558 | 9.012 | 8.558 | 8.927 | 1,285,491 | +0.38(+4.42%) |
Dec 18, 2009 | 8.420 | 8.583 | 8.369 | 8.549 | 1,261,529 | +0.16(+1.94%) |
Dec 17, 2009 | 8.317 | 8.626 | 8.214 | 8.386 | 3,330,862 | -0.08(-0.91%) |
Dec 16, 2009 | 8.472 | 8.523 | 8.317 | 8.463 | 1,183,481 | +0.12(+1.44%) |
Dec 15, 2009 | 8.455 | 8.532 | 8.291 | 8.343 | 370,852 | -0.11(-1.32%) |
Dec 14, 2009 | 8.489 | 8.515 | 8.429 | 8.455 | 495,868 | +0.05(+0.61%) |
Dec 11, 2009 | 8.326 | 8.480 | 8.137 | 8.403 | 986,725 | +0.23(+2.84%) |
Dec 10, 2009 | 8.326 | 8.326 | 7.982 | 8.171 | 1,527,357 | -0.08(-0.94%) |
Dec 09, 2009 | 8.283 | 8.300 | 8.017 | 8.249 | 378,324 | -0.05(-0.62%) |
Dec 08, 2009 | 8.171 | 8.377 | 8.085 | 8.300 | 459,153 | +0.02(+0.21%) |
Dec 07, 2009 | 8.094 | 8.394 | 8.094 | 8.283 | 736,469 | +0.15(+1.79%) |
Dec 04, 2009 | 7.948 | 8.257 | 7.759 | 8.137 | 1,025,588 | +0.36(+4.64%) |
Dec 03, 2009 | 7.871 | 7.991 | 7.725 | 7.776 | 548,325 | +0.01(+0.11%) |
Dec 02, 2009 | 7.631 | 8.000 | 7.570 | 7.768 | 932,829 | +0.12(+1.57%) |
Dec 01, 2009 | 7.716 | 7.905 | 7.562 | 7.648 | 1,274,445 | +0.05(+0.68%) |
Nov 30, 2009 | 7.742 | 7.742 | 7.373 | 7.596 | 779,784 | -0.11(-1.45%) |
Nov 27, 2009 | 7.545 | 7.828 | 7.382 | 7.708 | 286,154 | -0.30(-3.75%) |
Nov 25, 2009 | 7.879 | 8.043 | 7.751 | 8.008 | 344,280 | +0.19(+2.41%) |
Nov 24, 2009 | 7.957 | 8.017 | 7.545 | 7.819 | 857,317 | -0.10(-1.30%) |
Nov 23, 2009 | 7.940 | 8.188 | 7.794 | 7.922 | 652,314 | +0.18(+2.33%) |
Nov 20, 2009 | 7.802 | 7.974 | 7.648 | 7.742 | 1,020,339 | -0.16(-2.06%) |
Nov 19, 2009 | 8.180 | 8.180 | 7.776 | 7.905 | 670,715 | -0.36(-4.36%) |
Nov 18, 2009 | 8.257 | 8.334 | 8.025 | 8.266 | 724,828 | -0.01(-0.10%) |
Nov 17, 2009 | 8.334 | 8.446 | 8.103 | 8.274 | 674,855 | -0.13(-1.53%) |
Nov 16, 2009 | 7.931 | 8.446 | 7.837 | 8.403 | 1,047,917 | +0.55(+6.99%) |
Nov 13, 2009 | 7.729 | 7.948 | 7.613 | 7.854 | 824,254 | +0.03(+0.33%) |
Nov 12, 2009 | 8.231 | 8.291 | 7.794 | 7.828 | 833,683 | -0.41(-5.00%) |
Nov 11, 2009 | 8.291 | 8.377 | 8.120 | 8.240 | 905,742 | +0.09(+1.16%) |
Nov 10, 2009 | 8.309 | 8.429 | 8.025 | 8.146 | 774,996 | -0.21(-2.57%) |
Nov 09, 2009 | 8.000 | 8.386 | 7.991 | 8.360 | 1,099,799 | +0.45(+5.64%) |
Nov 06, 2009 | 7.639 | 7.974 | 7.502 | 7.914 | 1,049,205 | +0.16(+2.10%) |
Nov 05, 2009 | 7.467 | 7.811 | 7.304 | 7.751 | 2,246,325 | +0.37(+5.00%) |
Nov 04, 2009 | 7.948 | 7.948 | 7.330 | 7.382 | 2,825,636 | -0.39(-5.08%) |
Nov 03, 2009 | 7.261 | 7.819 | 6.970 | 7.776 | 2,956,339 | +0.45(+6.09%) |
Nov 02, 2009 | 7.759 | 7.965 | 7.184 | 7.330 | 2,594,284 | -0.34(-4.47%) |
Oct 30, 2009 | 8.369 | 8.455 | 7.639 | 7.673 | 2,019,946 | -0.76(-9.05%) |
Oct 29, 2009 | 8.506 | 8.678 | 8.206 | 8.437 | 2,257,619 | +0.24(+2.93%) |
Oct 28, 2009 | 8.987 | 9.321 | 8.154 | 8.197 | 2,921,801 | -0.71(-8.00%) |
Oct 27, 2009 | 10.32 | 10.32 | 8.849 | 8.909 | 6,510,524 | -1.82(-16.96%) |
Oct 26, 2009 | 10.88 | 11.33 | 10.68 | 10.73 | 1,980,979 | -0.07(-0.64%) |
Oct 23, 2009 | 11.10 | 11.14 | 10.75 | 10.80 | 1,920,075 | -0.39(-3.53%) |
Oct 22, 2009 | 11.06 | 11.42 | 10.86 | 11.19 | 1,743,791 | +0.15(+1.40%) |
Oct 21, 2009 | 10.77 | 11.49 | 10.69 | 11.04 | 2,117,407 | +0.18(+1.66%) |
Oct 20, 2009 | 10.76 | 10.97 | 10.75 | 10.86 | 1,399,055 | -0.16(-1.48%) |
Oct 19, 2009 | 10.78 | 11.12 | 10.63 | 11.02 | 872,546 | +0.26(+2.39%) |
Oct 16, 2009 | 10.85 | 11.00 | 10.36 | 10.76 | 960,892 | -0.30(-2.72%) |
Oct 15, 2009 | 10.37 | 11.14 | 10.30 | 11.06 | 2,004,984 | +0.61(+5.83%) |
Oct 14, 2009 | 9.914 | 10.51 | 9.845 | 10.45 | 2,562,561 | +0.92(+9.63%) |
Oct 13, 2009 | 9.382 | 9.630 | 9.184 | 9.536 | 606,183 | +0.09(+1.00%) |
Oct 12, 2009 | 9.613 | 9.768 | 9.304 | 9.442 | 943,112 | +0.08(+0.82%) |
Oct 09, 2009 | 9.115 | 9.382 | 9.030 | 9.364 | 1,178,081 | +0.21(+2.35%) |
Oct 08, 2009 | 8.652 | 9.407 | 8.652 | 9.150 | 1,955,762 | +0.63(+7.35%) |
Oct 07, 2009 | 8.815 | 8.970 | 8.352 | 8.523 | 1,766,918 | -0.35(-3.97%) |
Oct 06, 2009 | 8.781 | 8.970 | 8.661 | 8.875 | 1,183,280 | +0.22(+2.58%) |
Oct 05, 2009 | 8.326 | 8.712 | 8.309 | 8.652 | 1,070,204 | +0.41(+5.00%) |
Oct 02, 2009 | 8.352 | 8.472 | 8.043 | 8.240 | 1,331,967 | -0.27(-3.13%) |
Oct 01, 2009 | 8.961 | 9.047 | 8.424 | 8.506 | 1,646,847 | -0.51(-5.62%) |
Sep 30, 2009 | 9.390 | 9.390 | 8.703 | 9.012 | 2,221,835 | -0.28(-3.05%) |
Sep 29, 2009 | 8.867 | 9.442 | 8.833 | 9.296 | 3,143,517 | +0.51(+5.87%) |
Sep 28, 2009 | 8.867 | 8.961 | 8.678 | 8.781 | 1,551,369 | +0.01(+0.10%) |
Sep 25, 2009 | 8.618 | 8.832 | 8.274 | 8.772 | 3,171,416 | +0.09(+1.09%) |
Sep 24, 2009 | 8.849 | 9.055 | 8.515 | 8.678 | 1,992,164 | -0.20(-2.22%) |
Sep 23, 2009 | 9.158 | 9.399 | 8.746 | 8.875 | 2,194,344 | -0.19(-2.08%) |
Sep 22, 2009 | 8.927 | 9.098 | 8.798 | 9.064 | 2,561,058 | +0.36(+4.14%) |
Sep 21, 2009 | 8.806 | 9.004 | 7.828 | 8.703 | 4,626,924 | -0.20(-2.22%) |
Sep 18, 2009 | 8.927 | 9.399 | 8.746 | 8.901 | 11,963,499 | +0.19(+2.17%) |
Sep 17, 2009 | 9.064 | 9.098 | 8.592 | 8.712 | 2,819,072 | -0.35(-3.88%) |
Sep 16, 2009 | 9.510 | 9.639 | 9.021 | 9.064 | 1,012,418 | -0.35(-3.74%) |
Sep 15, 2009 | 8.952 | 9.442 | 8.849 | 9.416 | 1,135,052 | +0.42(+4.68%) |
Sep 14, 2009 | 8.884 | 9.064 | 8.497 | 8.995 | 1,664,392 | -0.58(-6.09%) |
Sep 11, 2009 | 9.854 | 10.36 | 9.545 | 9.579 | 582,216 | -0.25(-2.53%) |
Sep 10, 2009 | 9.622 | 10.03 | 9.605 | 9.828 | 621,631 | +0.22(+2.32%) |
Sep 09, 2009 | 9.399 | 9.957 | 9.304 | 9.605 | 1,249,537 | +0.14(+1.45%) |
Sep 08, 2009 | 9.725 | 9.725 | 9.227 | 9.467 | 1,106,488 | +0.01(+0.09%) |
Sep 04, 2009 | 9.553 | 9.673 | 9.279 | 9.459 | 942,220 | +0.02(+0.18%) |
Sep 03, 2009 | 9.648 | 9.836 | 9.227 | 9.442 | 1,287,475 | -0.21(-2.14%) |
Sep 02, 2009 | 10.21 | 10.35 | 9.622 | 9.648 | 2,208,394 | -0.56(-5.47%) |
Sep 01, 2009 | 10.88 | 11.55 | 10.16 | 10.21 | 1,119,596 | -0.80(-7.27%) |
Aug 31, 2009 | 11.52 | 11.63 | 10.82 | 11.01 | 977,189 | -0.68(-5.78%) |
Aug 28, 2009 | 11.67 | 11.88 | 11.52 | 11.68 | 452,305 | +0.14(+1.19%) |
Aug 27, 2009 | 11.86 | 11.91 | 11.13 | 11.54 | 478,584 | -0.28(-2.39%) |
Aug 26, 2009 | 11.84 | 11.97 | 11.52 | 11.83 | 422,260 | -0.07(-0.58%) |
Aug 25, 2009 | 11.57 | 11.96 | 11.39 | 11.90 | 612,257 | +0.39(+3.43%) |
Aug 24, 2009 | 11.73 | 12.08 | 11.28 | 11.50 | 437,134 | -0.22(-1.90%) |
Aug 21, 2009 | 11.84 | 12.14 | 11.53 | 11.72 | 334,456 | +0.02(+0.15%) |
Aug 20, 2009 | 11.49 | 11.76 | 11.36 | 11.71 | 262,761 | +0.21(+1.79%) |
Aug 19, 2009 | 10.95 | 11.77 | 10.91 | 11.50 | 493,953 | +0.27(+2.45%) |
Aug 18, 2009 | 10.92 | 11.40 | 10.57 | 11.23 | 960,849 | +0.78(+7.47%) |
Aug 17, 2009 | 11.10 | 11.35 | 10.38 | 10.45 | 680,287 | -0.96(-8.42%) |
Aug 14, 2009 | 12.26 | 12.26 | 11.28 | 11.41 | 622,311 | -0.85(-6.93%) |
Aug 13, 2009 | 12.15 | 12.31 | 11.83 | 12.26 | 472,582 | +0.15(+1.28%) |
Aug 12, 2009 | 11.69 | 12.35 | 11.54 | 12.10 | 660,991 | +0.41(+3.52%) |
Aug 11, 2009 | 12.23 | 12.29 | 11.66 | 11.69 | 425,701 | -0.70(-5.61%) |
Aug 10, 2009 | 12.43 | 12.64 | 12.10 | 12.39 | 455,989 | -0.19(-1.50%) |
Aug 07, 2009 | 12.10 | 12.62 | 12.00 | 12.57 | 593,741 | +0.73(+6.16%) |
Aug 06, 2009 | 12.69 | 13.00 | 11.72 | 11.84 | 797,613 | -0.83(-6.57%) |
Aug 05, 2009 | 12.21 | 12.69 | 11.71 | 12.68 | 983,088 | +0.47(+3.87%) |
Aug 04, 2009 | 11.91 | 12.53 | 11.90 | 12.21 | 931,231 | +0.20(+1.69%) |
Aug 03, 2009 | 10.76 | 12.03 | 10.54 | 12.00 | 1,205,075 | +1.44(+13.69%) |
Jul 31, 2009 | 9.939 | 10.65 | 9.751 | 10.56 | 919,770 | +0.69(+6.96%) |
Jul 30, 2009 | 9.493 | 10.20 | 9.399 | 9.871 | 792,683 | +0.52(+5.50%) |
Jul 29, 2009 | 9.450 | 9.596 | 9.210 | 9.356 | 693,164 | -0.23(-2.42%) |
Jul 28, 2009 | 9.974 | 10.45 | 9.279 | 9.588 | 2,113,190 | -0.14(-1.41%) |
Jul 27, 2009 | 10.01 | 10.27 | 9.691 | 9.725 | 919,551 | -0.12(-1.22%) |
Jul 24, 2009 | 9.459 | 9.871 | 9.210 | 9.845 | 447 | +0.32(+3.33%) |
Jul 23, 2009 | 9.141 | 9.665 | 9.141 | 9.527 | 1,112,416 | +0.45(+4.91%) |
Jul 22, 2009 | 9.047 | 9.321 | 8.935 | 9.081 | 484,024 | -0.09(-0.94%) |
Jul 21, 2009 | 9.459 | 9.519 | 9.055 | 9.167 | 461,677 | -0.27(-2.91%) |
Jul 20, 2009 | 9.407 | 9.545 | 9.055 | 9.442 | 576,359 | +0.02(+0.18%) |
Jul 17, 2009 | 9.356 | 9.442 | 9.012 | 9.424 | 821,512 | +0.04(+0.46%) |
Jul 16, 2009 | 8.686 | 9.442 | 8.652 | 9.382 | 935,751 | +0.70(+8.00%) |
Jul 15, 2009 | 8.455 | 8.927 | 8.317 | 8.686 | 989,958 | +0.43(+5.20%) |
Jul 14, 2009 | 7.871 | 8.352 | 7.845 | 8.257 | 459,547 | +0.35(+4.45%) |
Jul 13, 2009 | 7.459 | 8.034 | 7.313 | 7.905 | 747,787 | +0.74(+10.30%) |
Jul 10, 2009 | 7.253 | 7.596 | 6.815 | 7.167 | 880,291 | -0.09(-1.18%) |
Jul 09, 2009 | 7.776 | 7.819 | 7.201 | 7.253 | 626,695 | -0.47(-6.11%) |
Jul 08, 2009 | 7.673 | 7.991 | 7.416 | 7.725 | 533,165 | +0.00(+0.00%) |
Jul 07, 2009 | 7.845 | 8.034 | 7.682 | 7.725 | 613,870 | -0.20(-2.49%) |
Jul 06, 2009 | 7.905 | 8.403 | 7.467 | 7.922 | 731,724 | -0.32(-3.85%) |
Jul 02, 2009 | 8.618 | 8.755 | 8.146 | 8.240 | 752,826 | -0.48(-5.51%) |
Jul 01, 2009 | 8.772 | 9.131 | 8.643 | 8.721 | 794,558 | +0.00(+0.00%) |
Jun 30, 2009 | 8.661 | 8.892 | 8.257 | 8.721 | 632,266 | +0.06(+0.69%) |
Jun 29, 2009 | 8.412 | 8.798 | 8.043 | 8.661 | 600,623 | +0.26(+3.06%) |
Jun 26, 2009 | 8.077 | 8.583 | 8.008 | 8.403 | 1,305,469 | +0.29(+3.60%) |
Jun 25, 2009 | 7.802 | 8.154 | 7.708 | 8.111 | 672,063 | +0.59(+7.88%) |
Jun 24, 2009 | 7.390 | 7.759 | 7.304 | 7.519 | 710,934 | +0.24(+3.30%) |
Jun 23, 2009 | 6.832 | 7.425 | 6.678 | 7.279 | 1,047,423 | +0.53(+7.89%) |
Jun 22, 2009 | 7.879 | 7.879 | 6.669 | 6.746 | 1,182,932 | -1.30(-16.20%) |
Jun 19, 2009 | 8.188 | 8.497 | 7.819 | 8.051 | 696,457 | +0.00(+0.00%) |
Jun 18, 2009 | 8.017 | 8.257 | 7.751 | 8.051 | 535,270 | +0.00(+0.00%) |
Jun 17, 2009 | 8.077 | 8.240 | 7.133 | 8.051 | 1,004,671 | -0.04(-0.53%) |
Jun 16, 2009 | 8.781 | 9.012 | 8.068 | 8.094 | 759,706 | -0.69(-7.82%) |
Jun 15, 2009 | 9.253 | 9.356 | 8.309 | 8.781 | 1,241,557 | -0.61(-6.49%) |
Jun 12, 2009 | 9.176 | 9.493 | 9.038 | 9.390 | 445,886 | +0.16(+1.77%) |
Jun 11, 2009 | 9.527 | 9.527 | 8.961 | 9.227 | 508,947 | -0.24(-2.54%) |
Jun 10, 2009 | 9.347 | 9.630 | 9.012 | 9.467 | 1,047,924 | +0.14(+1.47%) |
Jun 09, 2009 | 9.090 | 9.536 | 8.806 | 9.330 | 494,517 | +0.23(+2.55%) |
Jun 08, 2009 | 8.789 | 9.227 | 8.755 | 9.098 | 759,242 | +0.22(+2.51%) |
Jun 05, 2009 | 8.721 | 9.210 | 8.661 | 8.875 | 728,097 | +0.21(+2.38%) |
Jun 04, 2009 | 8.841 | 9.004 | 8.618 | 8.669 | 623,515 | -0.16(-1.85%) |
Jun 03, 2009 | 8.935 | 9.038 | 8.600 | 8.832 | 769,283 | -0.19(-2.09%) |
Jun 02, 2009 | 8.746 | 9.261 | 8.394 | 9.021 | 1,425,425 | +0.24(+2.74%) |