Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.55 | 10.63 | 10.46 | 10.55 | 18,196 | +0.03(+0.33%) |
May 27, 2010 | 10.31 | 10.59 | 10.31 | 10.52 | 58,170 | +0.35(+3.40%) |
May 26, 2010 | 10.17 | 10.47 | 10.07 | 10.17 | 40,358 | +0.09(+0.93%) |
May 25, 2010 | 10.10 | 10.32 | 9.781 | 10.08 | 52,549 | -0.30(-2.92%) |
May 24, 2010 | 10.22 | 10.42 | 10.05 | 10.38 | 33,990 | +0.12(+1.21%) |
May 21, 2010 | 10.02 | 10.63 | 9.611 | 10.26 | 135,715 | +0.03(+0.27%) |
May 20, 2010 | 10.17 | 10.32 | 10.14 | 10.23 | 91,307 | -0.39(-3.66%) |
May 19, 2010 | 11.02 | 11.02 | 10.54 | 10.62 | 158,281 | -0.18(-1.71%) |
May 18, 2010 | 11.63 | 11.83 | 10.55 | 10.80 | 204,135 | -0.90(-7.68%) |
May 17, 2010 | 11.80 | 11.98 | 11.47 | 11.70 | 69,009 | -0.17(-1.44%) |
May 14, 2010 | 11.87 | 12.03 | 11.70 | 11.87 | 40,386 | -0.17(-1.40%) |
May 13, 2010 | 12.11 | 12.22 | 11.98 | 12.04 | 45,672 | -0.01(-0.12%) |
May 12, 2010 | 11.99 | 12.11 | 11.91 | 12.06 | 46,779 | +0.17(+1.41%) |
May 11, 2010 | 12.02 | 12.11 | 11.83 | 11.89 | 172,909 | +0.55(+4.84%) |
May 10, 2010 | 11.32 | 11.49 | 11.25 | 11.34 | 72,425 | +0.43(+3.93%) |
May 07, 2010 | 11.46 | 11.46 | 10.23 | 10.91 | 118,285 | -0.08(-0.69%) |
May 06, 2010 | 11.41 | 11.47 | 10.22 | 10.99 | 126,742 | -0.53(-4.60%) |
May 05, 2010 | 11.35 | 11.73 | 11.20 | 11.52 | 126,042 | -0.38(-3.18%) |
May 04, 2010 | 11.91 | 12.13 | 11.82 | 11.90 | 63,677 | -0.29(-2.37%) |
May 03, 2010 | 11.93 | 12.24 | 11.93 | 12.18 | 127,603 | +0.25(+2.08%) |
Apr 30, 2010 | 11.88 | 12.00 | 11.73 | 11.94 | 84,540 | +0.15(+1.26%) |
Apr 29, 2010 | 11.78 | 11.95 | 11.70 | 11.79 | 74,434 | +0.01(+0.11%) |
Apr 28, 2010 | 11.77 | 11.78 | 11.52 | 11.77 | 60,913 | +0.25(+2.18%) |
Apr 27, 2010 | 11.72 | 11.72 | 11.22 | 11.52 | 99,981 | -0.11(-0.93%) |
Apr 26, 2010 | 11.31 | 11.80 | 11.31 | 11.63 | 154,576 | +0.34(+3.02%) |
Apr 23, 2010 | 10.85 | 11.30 | 10.85 | 11.29 | 91,106 | +0.40(+3.64%) |
Apr 22, 2010 | 10.77 | 11.04 | 10.77 | 10.89 | 80,236 | +0.01(+0.06%) |
Apr 21, 2010 | 10.89 | 10.99 | 10.46 | 10.89 | 61,730 | -0.02(-0.17%) |
Apr 20, 2010 | 10.55 | 10.98 | 10.46 | 10.91 | 110,812 | +0.50(+4.85%) |
Apr 19, 2010 | 10.46 | 10.49 | 10.34 | 10.40 | 34,818 | -0.06(-0.56%) |
Apr 16, 2010 | 10.31 | 10.54 | 10.31 | 10.46 | 46,757 | +0.00(+0.00%) |
Apr 15, 2010 | 10.58 | 10.58 | 10.24 | 10.46 | 98,336 | -0.10(-0.93%) |
Apr 14, 2010 | 10.48 | 10.63 | 10.47 | 10.56 | 62,052 | -0.07(-0.62%) |
Apr 13, 2010 | 10.67 | 10.67 | 10.53 | 10.62 | 31,580 | +0.04(+0.39%) |
Apr 12, 2010 | 10.55 | 10.85 | 10.49 | 10.58 | 70,354 | +0.10(+0.94%) |
Apr 09, 2010 | 10.31 | 10.59 | 10.28 | 10.48 | 95,446 | +0.18(+1.73%) |
Apr 08, 2010 | 10.28 | 10.42 | 10.21 | 10.31 | 69,593 | +0.00(+0.00%) |
Apr 07, 2010 | 10.11 | 10.35 | 10.11 | 10.31 | 135,797 | +0.14(+1.36%) |
Apr 06, 2010 | 10.06 | 10.21 | 10.00 | 10.17 | 111,527 | +0.07(+0.70%) |
Apr 05, 2010 | 9.998 | 10.23 | 9.921 | 10.10 | 169,214 | +0.17(+1.71%) |
Apr 01, 2010 | 9.921 | 9.927 | 9.927 | 9.927 | 50,710 | +0.07(+0.75%) |
Mar 31, 2010 | 9.792 | 9.918 | 9.783 | 9.853 | 31,889 | +0.06(+0.61%) |
Mar 30, 2010 | 9.829 | 9.829 | 9.653 | 9.793 | 61,093 | +0.08(+0.78%) |
Mar 29, 2010 | 9.693 | 9.752 | 9.677 | 9.718 | 48,815 | +0.05(+0.56%) |
Mar 26, 2010 | 9.719 | 9.719 | 9.597 | 9.664 | 36,041 | +0.03(+0.35%) |
Mar 25, 2010 | 9.826 | 9.826 | 9.597 | 9.630 | 49,861 | -0.05(-0.54%) |
Mar 24, 2010 | 9.643 | 9.737 | 9.578 | 9.682 | 50,120 | +0.08(+0.81%) |
Mar 23, 2010 | 9.292 | 9.942 | 9.292 | 9.604 | 121,515 | +0.39(+4.20%) |
Mar 22, 2010 | 9.075 | 9.374 | 8.607 | 9.217 | 277,828 | +0.20(+2.19%) |
Mar 19, 2010 | 9.319 | 9.350 | 9.020 | 9.020 | 315,187 | -0.23(-2.54%) |
Mar 18, 2010 | 9.762 | 9.762 | 9.252 | 9.255 | 222,349 | -0.40(-4.11%) |
Mar 17, 2010 | 9.871 | 9.994 | 9.625 | 9.652 | 102,328 | -0.27(-2.77%) |
Mar 16, 2010 | 10.17 | 10.17 | 9.798 | 9.926 | 90,763 | -0.23(-2.28%) |
Mar 15, 2010 | 10.16 | 10.25 | 10.000 | 10.16 | 116,927 | -0.27(-2.58%) |
Mar 12, 2010 | 10.37 | 10.52 | 10.17 | 10.43 | 58,264 | +0.04(+0.37%) |
Mar 11, 2010 | 10.27 | 10.39 | 10.10 | 10.39 | 68,534 | +0.12(+1.14%) |
Mar 10, 2010 | 10.10 | 10.27 | 10.02 | 10.27 | 47,927 | +0.23(+2.31%) |
Mar 09, 2010 | 10.04 | 10.24 | 9.948 | 10.04 | 119,457 | -0.01(-0.12%) |
Mar 08, 2010 | 10.23 | 10.37 | 10.04 | 10.05 | 49,481 | -0.32(-3.09%) |
Mar 05, 2010 | 10.19 | 10.37 | 10.14 | 10.37 | 40,957 | +0.24(+2.38%) |
Mar 04, 2010 | 10.34 | 10.36 | 10.13 | 10.13 | 48,957 | -0.23(-2.27%) |
Mar 03, 2010 | 10.33 | 10.37 | 10.18 | 10.37 | 71,153 | +0.13(+1.28%) |
Mar 02, 2010 | 10.19 | 10.30 | 9.972 | 10.23 | 59,397 | +0.09(+0.92%) |
Mar 01, 2010 | 10.28 | 10.28 | 9.957 | 10.14 | 74,269 | -0.04(-0.43%) |
Feb 26, 2010 | 10.22 | 10.31 | 10.09 | 10.19 | 15,930 | +0.08(+0.75%) |
Feb 25, 2010 | 10.02 | 10.12 | 9.917 | 10.11 | 55,947 | +0.10(+1.01%) |
Feb 24, 2010 | 10.03 | 10.18 | 9.936 | 10.01 | 27,881 | +0.02(+0.23%) |
Feb 23, 2010 | 10.11 | 10.16 | 9.903 | 9.985 | 97,879 | -0.26(-2.54%) |
Feb 22, 2010 | 10.31 | 10.31 | 10.13 | 10.25 | 78,194 | +0.05(+0.50%) |
Feb 19, 2010 | 10.14 | 10.24 | 10.13 | 10.19 | 14,054 | -0.08(-0.80%) |
Feb 18, 2010 | 10.29 | 10.29 | 10.24 | 10.28 | 3,962 | +0.05(+0.44%) |
Feb 17, 2010 | 10.21 | 10.31 | 10.16 | 10.23 | 26,869 | +0.03(+0.27%) |
Feb 16, 2010 | 10.21 | 10.27 | 10.05 | 10.20 | 86,795 | +0.08(+0.75%) |
Feb 12, 2010 | 9.849 | 10.13 | 10.13 | 10.13 | 83,739 | +0.26(+2.61%) |
Feb 11, 2010 | 9.552 | 10.09 | 9.552 | 9.870 | 74,966 | +0.25(+2.55%) |
Feb 10, 2010 | 9.767 | 9.767 | 9.482 | 9.624 | 93,943 | +0.14(+1.42%) |
Feb 09, 2010 | 9.455 | 9.609 | 9.342 | 9.489 | 56,880 | +0.17(+1.87%) |
Feb 08, 2010 | 9.327 | 9.479 | 9.179 | 9.315 | 62,461 | +0.10(+1.12%) |
Feb 05, 2010 | 9.342 | 9.497 | 9.051 | 9.212 | 97,671 | -0.08(-0.91%) |
Feb 04, 2010 | 9.800 | 9.860 | 9.185 | 9.297 | 148,136 | -0.57(-5.81%) |
Feb 03, 2010 | 10.16 | 10.36 | 9.870 | 9.870 | 60,915 | -0.29(-2.84%) |
Feb 02, 2010 | 9.806 | 10.21 | 9.676 | 10.16 | 82,034 | +0.30(+3.00%) |
Feb 01, 2010 | 9.855 | 9.863 | 9.703 | 9.863 | 35,635 | -0.01(-0.11%) |
Jan 29, 2010 | 9.910 | 10.05 | 9.811 | 9.873 | 53,088 | -0.25(-2.52%) |
Jan 28, 2010 | 10.24 | 10.30 | 10.13 | 10.13 | 68,534 | -0.04(-0.36%) |
Jan 27, 2010 | 10.32 | 10.36 | 9.785 | 10.16 | 98,123 | -0.20(-1.93%) |
Jan 26, 2010 | 10.42 | 10.42 | 10.36 | 10.36 | 23,466 | -0.00(-0.03%) |
Jan 25, 2010 | 10.42 | 10.42 | 10.34 | 10.37 | 15,364 | -0.02(-0.23%) |
Jan 22, 2010 | 10.37 | 10.42 | 10.34 | 10.39 | 54,854 | -0.00(-0.03%) |
Jan 21, 2010 | 10.47 | 10.47 | 10.38 | 10.39 | 22,705 | -0.03(-0.29%) |
Jan 20, 2010 | 10.47 | 10.48 | 10.37 | 10.42 | 38,740 | -0.10(-0.97%) |
Jan 19, 2010 | 10.52 | 10.53 | 10.38 | 10.53 | 64,602 | +0.07(+0.66%) |
Jan 15, 2010 | 10.37 | 10.46 | 10.46 | 10.46 | 27,880 | -0.01(-0.11%) |
Jan 14, 2010 | 10.48 | 10.53 | 10.31 | 10.47 | 60,736 | -0.03(-0.32%) |
Jan 13, 2010 | 10.36 | 10.51 | 10.32 | 10.50 | 52,192 | +0.16(+1.57%) |
Jan 12, 2010 | 10.38 | 10.49 | 10.34 | 10.34 | 33,250 | -0.05(-0.46%) |
Jan 11, 2010 | 10.39 | 10.54 | 10.39 | 10.39 | 40,960 | -0.06(-0.55%) |
Jan 08, 2010 | 10.40 | 10.45 | 10.38 | 10.45 | 17,979 | +0.03(+0.32%) |
Jan 07, 2010 | 10.29 | 10.46 | 10.29 | 10.41 | 32,636 | -0.03(-0.26%) |
Jan 06, 2010 | 10.32 | 10.47 | 10.25 | 10.44 | 26,728 | +0.08(+0.79%) |
Jan 05, 2010 | 10.35 | 10.50 | 10.32 | 10.36 | 26,994 | -0.06(-0.58%) |
Jan 04, 2010 | 10.11 | 10.45 | 10.11 | 10.42 | 77,212 | +0.26(+2.55%) |
Dec 31, 2009 | 10.22 | 10.16 | 10.16 | 10.16 | 30,535 | -0.14(-1.32%) |
Dec 30, 2009 | 10.20 | 10.34 | 10.20 | 10.29 | 24,551 | -0.03(-0.26%) |
Dec 29, 2009 | 10.36 | 10.38 | 10.23 | 10.32 | 70,600 | -0.04(-0.41%) |
Dec 28, 2009 | 10.25 | 10.39 | 10.25 | 10.36 | 30,731 | +0.05(+0.53%) |
Dec 24, 2009 | 10.25 | 10.50 | 10.25 | 10.31 | 37,007 | -0.04(-0.41%) |
Dec 23, 2009 | 10.31 | 10.36 | 10.22 | 10.35 | 23,449 | +0.02(+0.18%) |
Dec 22, 2009 | 10.31 | 10.40 | 10.22 | 10.33 | 28,338 | +0.02(+0.16%) |
Dec 21, 2009 | 10.41 | 10.51 | 10.32 | 10.32 | 65,170 | -0.21(-1.96%) |
Dec 18, 2009 | 10.69 | 10.70 | 10.35 | 10.52 | 82,768 | -0.09(-0.85%) |
Dec 17, 2009 | 10.54 | 10.84 | 10.54 | 10.61 | 28,033 | -0.05(-0.48%) |
Dec 16, 2009 | 10.55 | 10.73 | 10.55 | 10.67 | 56,245 | +0.02(+0.14%) |
Dec 15, 2009 | 10.70 | 10.79 | 10.56 | 10.65 | 58,100 | +0.03(+0.28%) |
Dec 14, 2009 | 10.60 | 10.62 | 10.49 | 10.62 | 82,184 | +0.25(+2.38%) |
Dec 11, 2009 | 10.42 | 10.49 | 10.29 | 10.37 | 27,940 | -0.01(-0.10%) |
Dec 10, 2009 | 10.41 | 10.53 | 10.25 | 10.38 | 90,196 | +0.07(+0.69%) |
Dec 09, 2009 | 10.31 | 10.59 | 10.31 | 10.31 | 87,710 | -0.11(-1.10%) |
Dec 08, 2009 | 10.18 | 10.58 | 10.18 | 10.43 | 47,509 | +0.11(+1.11%) |
Dec 07, 2009 | 10.33 | 10.33 | 10.10 | 10.31 | 46,955 | +0.08(+0.79%) |
Dec 04, 2009 | 10.37 | 10.37 | 10.11 | 10.23 | 55,203 | -0.01(-0.12%) |
Dec 03, 2009 | 10.38 | 10.48 | 10.18 | 10.24 | 58,031 | -0.14(-1.31%) |
Dec 02, 2009 | 10.49 | 10.54 | 10.29 | 10.38 | 65,595 | -0.13(-1.26%) |
Dec 01, 2009 | 10.35 | 10.54 | 10.24 | 10.51 | 65,250 | +0.19(+1.88%) |
Nov 30, 2009 | 10.47 | 10.60 | 10.19 | 10.32 | 53,490 | -0.22(-2.13%) |
Nov 27, 2009 | 10.51 | 10.61 | 10.40 | 10.54 | 27,117 | -0.04(-0.37%) |
Nov 25, 2009 | 10.80 | 10.80 | 10.54 | 10.58 | 43,211 | -0.22(-2.01%) |
Nov 24, 2009 | 10.73 | 10.80 | 10.41 | 10.80 | 82,977 | +0.04(+0.41%) |
Nov 23, 2009 | 10.75 | 10.81 | 10.63 | 10.75 | 24,538 | +0.15(+1.41%) |
Nov 20, 2009 | 10.69 | 10.82 | 10.58 | 10.61 | 38,275 | -0.12(-1.12%) |
Nov 19, 2009 | 10.73 | 10.74 | 10.36 | 10.73 | 43,045 | -0.03(-0.31%) |
Nov 18, 2009 | 10.82 | 10.91 | 10.73 | 10.76 | 17,899 | +0.06(+0.53%) |
Nov 17, 2009 | 10.77 | 10.84 | 10.58 | 10.70 | 46,261 | +0.11(+1.08%) |
Nov 16, 2009 | 10.57 | 10.86 | 10.57 | 10.59 | 51,645 | +0.17(+1.65%) |
Nov 13, 2009 | 10.66 | 10.77 | 10.26 | 10.42 | 68,901 | -0.16(-1.51%) |
Nov 12, 2009 | 10.74 | 10.80 | 10.53 | 10.58 | 36,254 | -0.13(-1.21%) |
Nov 11, 2009 | 10.58 | 10.89 | 10.53 | 10.70 | 69,541 | +0.10(+0.97%) |
Nov 10, 2009 | 10.50 | 10.64 | 10.48 | 10.60 | 30,236 | +0.12(+1.12%) |
Nov 09, 2009 | 10.30 | 10.71 | 10.30 | 10.48 | 62,482 | +0.21(+2.05%) |
Nov 06, 2009 | 10.04 | 10.33 | 10.04 | 10.27 | 17,757 | +0.17(+1.64%) |
Nov 05, 2009 | 9.768 | 10.14 | 9.768 | 10.11 | 23,721 | +0.32(+3.25%) |
Nov 04, 2009 | 9.792 | 10.04 | 9.421 | 9.790 | 38,335 | +0.08(+0.79%) |
Nov 03, 2009 | 9.575 | 9.948 | 9.424 | 9.713 | 61,323 | +0.14(+1.48%) |
Nov 02, 2009 | 9.707 | 9.746 | 9.519 | 9.572 | 56,676 | -0.08(-0.78%) |
Oct 30, 2009 | 10.22 | 10.23 | 9.638 | 9.647 | 95,673 | -0.53(-5.21%) |
Oct 29, 2009 | 9.828 | 10.32 | 9.828 | 10.18 | 63,749 | +0.30(+3.03%) |
Oct 28, 2009 | 10.52 | 10.54 | 9.834 | 9.878 | 95,503 | -0.73(-6.86%) |
Oct 27, 2009 | 10.58 | 10.70 | 10.44 | 10.61 | 81,580 | -0.04(-0.34%) |
Oct 26, 2009 | 10.70 | 10.95 | 10.53 | 10.64 | 122,116 | +0.04(+0.38%) |
Oct 23, 2009 | 10.63 | 10.70 | 10.58 | 10.60 | 47,960 | -0.15(-1.36%) |
Oct 22, 2009 | 10.58 | 10.86 | 10.58 | 10.75 | 62,973 | +0.16(+1.53%) |
Oct 21, 2009 | 10.41 | 10.96 | 10.41 | 10.59 | 157,700 | +0.02(+0.15%) |
Oct 20, 2009 | 10.40 | 10.62 | 10.35 | 10.57 | 112,451 | +0.28(+2.75%) |
Oct 19, 2009 | 9.973 | 10.35 | 9.970 | 10.29 | 113,881 | +0.34(+3.39%) |
Oct 16, 2009 | 9.973 | 9.973 | 9.848 | 9.948 | 21,842 | +0.01(+0.06%) |
Oct 15, 2009 | 9.626 | 9.942 | 9.554 | 9.942 | 105,480 | +0.38(+3.94%) |
Oct 14, 2009 | 9.867 | 9.867 | 9.434 | 9.566 | 87,205 | -0.24(-2.49%) |
Oct 13, 2009 | 9.403 | 9.840 | 9.403 | 9.810 | 77,952 | +0.42(+4.49%) |
Oct 12, 2009 | 9.589 | 9.589 | 9.240 | 9.388 | 45,106 | +0.11(+1.17%) |
Oct 09, 2009 | 9.277 | 9.376 | 9.192 | 9.280 | 40,456 | +0.09(+0.95%) |
Oct 08, 2009 | 9.135 | 9.265 | 8.903 | 9.192 | 57,363 | +0.21(+2.31%) |
Oct 07, 2009 | 8.828 | 9.108 | 8.828 | 8.984 | 36,178 | +0.00(+0.05%) |
Oct 06, 2009 | 8.894 | 9.228 | 8.894 | 8.980 | 36,294 | +0.20(+2.24%) |
Oct 05, 2009 | 8.659 | 8.813 | 8.642 | 8.783 | 75,794 | +0.24(+2.75%) |
Oct 02, 2009 | 8.810 | 8.810 | 8.496 | 8.547 | 65,827 | -0.27(-3.01%) |
Oct 01, 2009 | 9.174 | 9.186 | 8.789 | 8.813 | 59,295 | -0.47(-5.09%) |
Sep 30, 2009 | 9.114 | 9.286 | 8.828 | 9.286 | 40,977 | +0.10(+1.09%) |
Sep 29, 2009 | 9.256 | 9.313 | 9.055 | 9.185 | 36,526 | -0.07(-0.76%) |
Sep 28, 2009 | 8.981 | 9.325 | 8.981 | 9.256 | 32,268 | +0.09(+1.02%) |
Sep 25, 2009 | 9.189 | 9.349 | 9.039 | 9.162 | 51,090 | -0.04(-0.43%) |
Sep 24, 2009 | 9.433 | 9.433 | 9.063 | 9.201 | 74,029 | -0.23(-2.43%) |
Sep 23, 2009 | 9.340 | 9.475 | 9.119 | 9.430 | 112,384 | +0.10(+1.06%) |
Sep 22, 2009 | 9.100 | 9.331 | 9.100 | 9.331 | 90,402 | +0.33(+3.72%) |
Sep 21, 2009 | 8.638 | 9.156 | 8.638 | 8.996 | 98,733 | -0.11(-1.19%) |
Sep 18, 2009 | 9.021 | 9.183 | 8.930 | 9.105 | 135,840 | +0.10(+1.10%) |
Sep 17, 2009 | 8.611 | 9.014 | 8.611 | 9.005 | 122,703 | +0.24(+2.79%) |
Sep 16, 2009 | 8.647 | 8.918 | 8.647 | 8.761 | 103,847 | +0.23(+2.70%) |
Sep 15, 2009 | 8.436 | 8.639 | 8.436 | 8.531 | 88,885 | +0.07(+0.80%) |
Sep 14, 2009 | 7.987 | 8.465 | 7.987 | 8.463 | 113,476 | +0.34(+4.13%) |
Sep 11, 2009 | 8.258 | 8.397 | 8.002 | 8.127 | 101,909 | -0.02(-0.27%) |
Sep 10, 2009 | 7.685 | 8.207 | 7.685 | 8.150 | 169,376 | +0.41(+5.34%) |
Sep 09, 2009 | 7.592 | 7.945 | 7.592 | 7.737 | 91,557 | +0.17(+2.20%) |
Sep 08, 2009 | 7.237 | 7.589 | 7.237 | 7.570 | 68,333 | +0.34(+4.65%) |
Sep 04, 2009 | 7.287 | 7.382 | 7.156 | 7.234 | 75,031 | +0.01(+0.08%) |
Sep 03, 2009 | 7.264 | 7.430 | 7.104 | 7.228 | 134,931 | -0.21(-2.80%) |
Sep 02, 2009 | 7.532 | 7.575 | 7.412 | 7.436 | 32,922 | -0.15(-1.99%) |
Sep 01, 2009 | 7.650 | 7.790 | 7.450 | 7.586 | 43,971 | +0.04(+0.52%) |
Aug 31, 2009 | 7.535 | 7.547 | 7.341 | 7.547 | 44,230 | -0.05(-0.67%) |
Aug 28, 2009 | 7.770 | 7.882 | 7.529 | 7.598 | 74,049 | -0.17(-2.21%) |
Aug 27, 2009 | 7.734 | 7.864 | 7.577 | 7.770 | 55,067 | +0.01(+0.16%) |
Aug 26, 2009 | 7.927 | 7.969 | 7.692 | 7.758 | 71,370 | -0.23(-2.94%) |
Aug 25, 2009 | 8.361 | 8.361 | 7.993 | 7.993 | 70,401 | -0.21(-2.57%) |
Aug 24, 2009 | 7.984 | 8.285 | 7.963 | 8.204 | 87,763 | +0.30(+3.73%) |
Aug 21, 2009 | 7.607 | 7.912 | 7.469 | 7.909 | 92,682 | +0.48(+6.49%) |
Aug 20, 2009 | 7.686 | 7.686 | 7.427 | 7.427 | 68,801 | -0.19(-2.53%) |
Aug 19, 2009 | 7.400 | 7.698 | 7.400 | 7.620 | 20,283 | +0.22(+3.01%) |
Aug 18, 2009 | 7.351 | 7.436 | 7.245 | 7.397 | 47,310 | +0.16(+2.21%) |
Aug 17, 2009 | 7.288 | 7.339 | 7.234 | 7.237 | 22,652 | -0.27(-3.61%) |
Aug 14, 2009 | 7.415 | 7.529 | 7.273 | 7.508 | 38,933 | +0.12(+1.63%) |
Aug 13, 2009 | 7.415 | 7.481 | 7.354 | 7.388 | 18,477 | -0.11(-1.41%) |
Aug 12, 2009 | 7.327 | 7.496 | 7.240 | 7.493 | 44,359 | +0.19(+2.60%) |
Aug 11, 2009 | 7.207 | 7.342 | 7.183 | 7.303 | 19,649 | +0.08(+1.17%) |
Aug 10, 2009 | 7.231 | 7.445 | 7.156 | 7.219 | 53,314 | -0.18(-2.43%) |
Aug 07, 2009 | 7.532 | 7.588 | 7.382 | 7.399 | 51,731 | -0.16(-2.09%) |
Aug 06, 2009 | 7.683 | 7.683 | 7.403 | 7.556 | 17,923 | +0.04(+0.49%) |
Aug 05, 2009 | 7.427 | 7.713 | 7.427 | 7.519 | 69,963 | +0.11(+1.42%) |
Aug 04, 2009 | 7.520 | 7.592 | 7.297 | 7.414 | 47,104 | -0.12(-1.57%) |
Aug 03, 2009 | 7.351 | 7.653 | 7.351 | 7.532 | 134,310 | +0.19(+2.63%) |
Jul 31, 2009 | 7.418 | 7.529 | 7.183 | 7.339 | 40,858 | -0.09(-1.22%) |
Jul 30, 2009 | 6.996 | 7.481 | 6.996 | 7.430 | 39,510 | +0.29(+4.09%) |
Jul 29, 2009 | 7.261 | 7.264 | 7.125 | 7.137 | 26,858 | -0.16(-2.22%) |
Jul 28, 2009 | 7.430 | 7.479 | 7.089 | 7.299 | 40,642 | -0.13(-1.72%) |
Jul 27, 2009 | 7.511 | 7.618 | 7.426 | 7.427 | 19,645 | +0.02(+0.20%) |
Jul 24, 2009 | 7.366 | 7.472 | 7.320 | 7.412 | 2,230 | +0.04(+0.53%) |
Jul 23, 2009 | 7.529 | 7.529 | 7.306 | 7.372 | 60,473 | -0.09(-1.17%) |
Jul 22, 2009 | 6.827 | 7.502 | 6.827 | 7.460 | 40,380 | +0.36(+5.00%) |
Jul 21, 2009 | 7.306 | 7.583 | 7.024 | 7.104 | 56,368 | -0.25(-3.40%) |
Jul 20, 2009 | 7.382 | 7.743 | 7.342 | 7.354 | 52,249 | +0.06(+0.76%) |
Jul 17, 2009 | 7.532 | 7.532 | 7.198 | 7.299 | 24,999 | -0.20(-2.63%) |
Jul 16, 2009 | 7.071 | 7.638 | 7.071 | 7.496 | 62,820 | +0.37(+5.20%) |
Jul 15, 2009 | 6.893 | 7.125 | 6.848 | 7.125 | 52,285 | +0.43(+6.39%) |
Jul 14, 2009 | 6.767 | 6.899 | 6.698 | 6.698 | 84,749 | -0.07(-0.98%) |
Jul 13, 2009 | 7.017 | 7.083 | 6.764 | 6.764 | 58,406 | -0.37(-5.23%) |
Jul 10, 2009 | 7.514 | 7.514 | 7.065 | 7.137 | 22,091 | -0.20(-2.71%) |
Jul 09, 2009 | 6.963 | 7.606 | 6.963 | 7.336 | 48,794 | +0.48(+6.99%) |
Jul 08, 2009 | 7.002 | 7.089 | 6.628 | 6.857 | 58,094 | -0.27(-3.80%) |
Jul 07, 2009 | 7.107 | 7.177 | 6.960 | 7.128 | 33,602 | +0.02(+0.21%) |
Jul 06, 2009 | 7.379 | 7.379 | 6.933 | 7.113 | 82,612 | -0.25(-3.44%) |
Jul 02, 2009 | 7.502 | 7.502 | 7.231 | 7.366 | 37,950 | -0.16(-2.08%) |
Jul 01, 2009 | 7.758 | 7.758 | 7.439 | 7.523 | 24,949 | +0.02(+0.28%) |
Jun 30, 2009 | 7.598 | 7.698 | 7.382 | 7.502 | 31,325 | +0.01(+0.16%) |
Jun 29, 2009 | 7.942 | 8.005 | 7.434 | 7.490 | 66,667 | -0.51(-6.37%) |
Jun 26, 2009 | 7.895 | 8.258 | 7.895 | 7.999 | 46,779 | -0.02(-0.23%) |
Jun 25, 2009 | 7.888 | 8.153 | 7.879 | 8.017 | 12,768 | +0.11(+1.37%) |
Jun 24, 2009 | 7.833 | 8.071 | 7.833 | 7.909 | 43,035 | +0.25(+3.22%) |
Jun 23, 2009 | 7.412 | 7.662 | 7.264 | 7.662 | 35,998 | +0.24(+3.21%) |
Jun 22, 2009 | 7.496 | 7.556 | 7.228 | 7.424 | 78,536 | -0.38(-4.82%) |
Jun 19, 2009 | 7.773 | 7.858 | 7.592 | 7.800 | 83,013 | +0.01(+0.07%) |
Jun 18, 2009 | 7.984 | 7.993 | 7.475 | 7.794 | 77,417 | -0.17(-2.19%) |
Jun 17, 2009 | 8.303 | 8.514 | 7.839 | 7.969 | 106,423 | -0.50(-5.87%) |
Jun 16, 2009 | 8.692 | 8.903 | 8.207 | 8.466 | 80,594 | -0.21(-2.46%) |
Jun 15, 2009 | 8.921 | 8.921 | 8.560 | 8.680 | 36,470 | -0.24(-2.70%) |
Jun 12, 2009 | 8.620 | 8.933 | 8.403 | 8.921 | 61,230 | -0.12(-1.30%) |
Jun 11, 2009 | 8.776 | 9.159 | 8.644 | 9.039 | 99,659 | +0.37(+4.24%) |
Jun 10, 2009 | 8.930 | 8.930 | 8.517 | 8.671 | 84,298 | -0.13(-1.44%) |
Jun 09, 2009 | 8.587 | 8.942 | 8.412 | 8.798 | 147,444 | +0.44(+5.23%) |
Jun 08, 2009 | 8.165 | 8.410 | 8.029 | 8.361 | 62,714 | -0.11(-1.35%) |
Jun 05, 2009 | 8.496 | 8.704 | 8.367 | 8.475 | 39,118 | +0.00(+0.04%) |
Jun 04, 2009 | 8.207 | 8.511 | 8.135 | 8.472 | 77,537 | +0.39(+4.77%) |
Jun 03, 2009 | 8.587 | 8.662 | 7.806 | 8.087 | 99,722 | -0.63(-7.19%) |
Jun 02, 2009 | 8.499 | 8.888 | 8.398 | 8.713 | 107,452 | +0.33(+3.92%) |