Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.59 | 11.66 | 11.18 | 11.40 | 883,746 | -0.20(-1.68%) |
May 27, 2010 | 11.37 | 11.62 | 11.15 | 11.59 | 1,139,642 | +0.46(+4.14%) |
May 26, 2010 | 11.14 | 11.48 | 11.12 | 11.13 | 1,403,224 | +0.03(+0.28%) |
May 25, 2010 | 10.65 | 11.21 | 10.61 | 11.10 | 1,604,225 | +0.27(+2.45%) |
May 24, 2010 | 10.79 | 11.09 | 10.72 | 10.83 | 982,865 | -0.04(-0.36%) |
May 21, 2010 | 10.76 | 11.08 | 10.46 | 10.87 | 1,714,607 | -0.06(-0.57%) |
May 20, 2010 | 10.97 | 11.26 | 10.87 | 10.93 | 1,388,154 | -0.44(-3.84%) |
May 19, 2010 | 11.38 | 11.53 | 11.19 | 11.37 | 812,921 | -0.05(-0.41%) |
May 18, 2010 | 11.70 | 11.75 | 11.30 | 11.42 | 1,028,770 | -0.14(-1.21%) |
May 17, 2010 | 11.60 | 11.68 | 11.18 | 11.56 | 897,196 | +0.04(+0.34%) |
May 14, 2010 | 11.75 | 11.78 | 11.32 | 11.52 | 964,089 | -0.28(-2.38%) |
May 13, 2010 | 11.65 | 11.93 | 11.53 | 11.80 | 1,193,239 | +0.09(+0.73%) |
May 12, 2010 | 11.47 | 11.77 | 11.46 | 11.72 | 901,924 | +0.24(+2.11%) |
May 11, 2010 | 11.51 | 11.63 | 11.14 | 11.47 | 1,059,138 | +0.20(+1.73%) |
May 10, 2010 | 11.18 | 11.49 | 10.98 | 11.28 | 1,093,578 | +0.62(+5.78%) |
May 07, 2010 | 10.83 | 11.01 | 10.51 | 10.66 | 979,193 | -0.28(-2.57%) |
May 06, 2010 | 11.37 | 11.56 | 10.56 | 10.94 | 1,375,787 | -0.44(-3.84%) |
May 05, 2010 | 11.64 | 11.85 | 11.30 | 11.38 | 1,156,448 | -0.10(-0.88%) |
May 04, 2010 | 11.36 | 11.54 | 11.02 | 11.48 | 2,015,057 | -0.53(-4.42%) |
May 03, 2010 | 11.57 | 12.04 | 11.55 | 12.01 | 1,951,188 | +0.48(+4.13%) |
Apr 30, 2010 | 11.96 | 12.22 | 11.52 | 11.54 | 1,216,288 | -0.39(-3.27%) |
Apr 29, 2010 | 11.41 | 11.93 | 11.41 | 11.93 | 1,828,644 | +0.55(+4.87%) |
Apr 28, 2010 | 11.99 | 11.99 | 10.94 | 11.37 | 3,437,082 | -0.75(-6.18%) |
Apr 27, 2010 | 12.28 | 12.50 | 12.04 | 12.12 | 1,067,604 | -0.16(-1.33%) |
Apr 26, 2010 | 12.48 | 12.60 | 12.29 | 12.29 | 871,845 | -0.17(-1.38%) |
Apr 23, 2010 | 12.54 | 12.56 | 12.31 | 12.46 | 599,504 | -0.13(-1.05%) |
Apr 22, 2010 | 12.19 | 12.64 | 12.05 | 12.59 | 1,430,155 | +0.28(+2.28%) |
Apr 21, 2010 | 12.21 | 12.32 | 12.04 | 12.31 | 1,207,945 | +0.11(+0.90%) |
Apr 20, 2010 | 11.89 | 12.21 | 11.89 | 12.20 | 921,423 | +0.31(+2.63%) |
Apr 19, 2010 | 12.04 | 12.14 | 11.72 | 11.89 | 938,283 | -0.15(-1.23%) |
Apr 16, 2010 | 12.06 | 12.14 | 11.83 | 12.04 | 954,220 | -0.09(-0.71%) |
Apr 15, 2010 | 11.74 | 12.14 | 11.73 | 12.12 | 1,306,600 | +0.35(+2.98%) |
Apr 14, 2010 | 11.93 | 11.94 | 11.68 | 11.77 | 736,335 | -0.07(-0.59%) |
Apr 13, 2010 | 11.73 | 11.85 | 11.56 | 11.84 | 756,926 | +0.12(+1.07%) |
Apr 12, 2010 | 11.80 | 11.92 | 11.68 | 11.72 | 1,002,678 | -0.01(-0.07%) |
Apr 09, 2010 | 11.74 | 11.82 | 11.61 | 11.72 | 1,200,048 | -0.05(-0.46%) |
Apr 08, 2010 | 11.32 | 11.80 | 11.23 | 11.78 | 1,981,885 | +0.45(+4.00%) |
Apr 07, 2010 | 10.98 | 11.32 | 10.94 | 11.32 | 1,461,841 | +0.29(+2.62%) |
Apr 06, 2010 | 11.06 | 11.08 | 10.94 | 11.04 | 444,286 | -0.04(-0.35%) |
Apr 05, 2010 | 10.96 | 11.08 | 10.88 | 11.08 | 951,731 | +0.21(+1.94%) |
Apr 01, 2010 | 10.90 | 10.86 | 10.86 | 10.86 | 519,541 | +0.02(+0.22%) |
Mar 31, 2010 | 10.97 | 11.08 | 10.84 | 10.84 | 814,406 | -0.13(-1.21%) |
Mar 30, 2010 | 10.97 | 11.05 | 10.87 | 10.97 | 419,188 | +0.05(+0.50%) |
Mar 29, 2010 | 10.97 | 11.03 | 10.83 | 10.92 | 429,665 | -0.05(-0.50%) |
Mar 26, 2010 | 11.07 | 11.23 | 10.87 | 10.97 | 627,748 | -0.09(-0.85%) |
Mar 25, 2010 | 11.14 | 11.29 | 11.04 | 11.07 | 1,075,941 | -0.05(-0.42%) |
Mar 24, 2010 | 11.04 | 11.13 | 11.02 | 11.11 | 1,072,464 | +0.00(+0.00%) |
Mar 23, 2010 | 11.07 | 11.12 | 10.93 | 11.11 | 843,524 | +0.06(+0.57%) |
Mar 22, 2010 | 10.93 | 11.12 | 10.89 | 11.05 | 940,866 | +0.09(+0.78%) |
Mar 19, 2010 | 11.01 | 11.08 | 10.86 | 10.97 | 1,730,274 | +0.01(+0.07%) |
Mar 18, 2010 | 10.78 | 11.04 | 10.78 | 10.96 | 722,727 | +0.16(+1.45%) |
Mar 17, 2010 | 10.69 | 10.84 | 10.56 | 10.80 | 730,897 | +0.16(+1.47%) |
Mar 16, 2010 | 10.92 | 10.93 | 10.59 | 10.65 | 1,489,739 | -0.22(-2.01%) |
Mar 15, 2010 | 10.76 | 11.05 | 10.72 | 10.86 | 1,320,797 | -0.18(-1.63%) |
Mar 12, 2010 | 11.09 | 11.11 | 10.95 | 11.04 | 977,991 | -0.01(-0.07%) |
Mar 11, 2010 | 10.88 | 11.09 | 10.82 | 11.05 | 1,368,475 | +0.12(+1.07%) |
Mar 10, 2010 | 10.99 | 11.04 | 10.83 | 10.93 | 1,925,489 | -0.02(-0.21%) |
Mar 09, 2010 | 11.02 | 11.20 | 10.91 | 10.96 | 2,222,331 | -0.11(-0.99%) |
Mar 08, 2010 | 11.04 | 11.09 | 10.89 | 11.07 | 2,262,118 | +0.04(+0.35%) |
Mar 05, 2010 | 10.80 | 11.03 | 10.69 | 11.03 | 1,872,942 | +0.23(+2.17%) |
Mar 04, 2010 | 10.86 | 10.89 | 10.65 | 10.79 | 969,758 | +0.06(+0.58%) |
Mar 03, 2010 | 10.63 | 10.86 | 10.58 | 10.73 | 2,067,878 | +0.09(+0.88%) |
Mar 02, 2010 | 10.61 | 10.80 | 10.58 | 10.64 | 1,424,663 | +0.06(+0.59%) |
Mar 01, 2010 | 10.51 | 10.61 | 10.41 | 10.58 | 1,715,200 | +0.09(+0.89%) |
Feb 26, 2010 | 10.63 | 10.68 | 10.41 | 10.48 | 1,426,111 | -0.16(-1.54%) |
Feb 25, 2010 | 10.74 | 10.79 | 10.63 | 10.65 | 1,061,311 | -0.23(-2.08%) |
Feb 24, 2010 | 10.84 | 11.01 | 10.67 | 10.87 | 2,049,050 | +0.05(+0.50%) |
Feb 23, 2010 | 10.51 | 11.11 | 10.27 | 10.82 | 5,045,781 | +0.67(+6.62%) |
Feb 22, 2010 | 10.30 | 10.34 | 10.12 | 10.15 | 1,681,268 | -0.05(-0.46%) |
Feb 19, 2010 | 10.09 | 10.22 | 10.03 | 10.19 | 1,281,509 | +0.10(+1.01%) |
Feb 18, 2010 | 10.18 | 10.22 | 10.08 | 10.09 | 587,848 | -0.08(-0.77%) |
Feb 17, 2010 | 10.27 | 10.37 | 10.12 | 10.17 | 1,214,792 | -0.09(-0.91%) |
Feb 16, 2010 | 9.842 | 10.30 | 9.811 | 10.26 | 1,623,944 | +0.44(+4.53%) |
Feb 12, 2010 | 9.569 | 9.819 | 9.819 | 9.819 | 916,084 | +0.15(+1.53%) |
Feb 11, 2010 | 9.655 | 9.686 | 9.506 | 9.670 | 1,038,333 | +0.02(+0.24%) |
Feb 10, 2010 | 9.647 | 9.702 | 9.530 | 9.647 | 811,172 | +0.00(+0.00%) |
Feb 09, 2010 | 9.631 | 9.678 | 9.389 | 9.647 | 1,728,361 | +0.20(+2.06%) |
Feb 08, 2010 | 9.530 | 9.678 | 9.428 | 9.452 | 842,768 | -0.05(-0.57%) |
Feb 05, 2010 | 9.358 | 9.561 | 9.210 | 9.506 | 2,515,788 | +0.37(+4.10%) |
Feb 04, 2010 | 9.171 | 9.257 | 9.077 | 9.132 | 924,923 | -0.12(-1.27%) |
Feb 03, 2010 | 9.413 | 9.475 | 9.225 | 9.249 | 925,744 | -0.23(-2.39%) |
Feb 02, 2010 | 9.343 | 9.530 | 9.257 | 9.475 | 1,494,621 | +0.10(+1.08%) |
Feb 01, 2010 | 9.077 | 9.389 | 8.991 | 9.374 | 1,704,312 | +0.30(+3.27%) |
Jan 29, 2010 | 9.116 | 9.171 | 9.030 | 9.077 | 1,203,651 | +0.02(+0.17%) |
Jan 28, 2010 | 8.999 | 9.210 | 8.960 | 9.062 | 1,826,473 | -0.21(-2.27%) |
Jan 27, 2010 | 9.108 | 9.280 | 9.108 | 9.272 | 937,577 | +0.10(+1.11%) |
Jan 26, 2010 | 9.116 | 9.241 | 9.108 | 9.171 | 997,369 | +0.00(+0.00%) |
Jan 25, 2010 | 9.272 | 9.272 | 9.140 | 9.171 | 1,653,593 | -0.05(-0.51%) |
Jan 22, 2010 | 9.218 | 9.327 | 9.108 | 9.218 | 1,716,967 | +0.00(+0.00%) |
Jan 21, 2010 | 9.077 | 9.257 | 9.077 | 9.218 | 1,801,353 | +0.16(+1.81%) |
Jan 20, 2010 | 8.890 | 9.069 | 8.820 | 9.054 | 1,445,615 | +0.13(+1.49%) |
Jan 19, 2010 | 8.820 | 8.929 | 8.781 | 8.921 | 765,678 | +0.12(+1.42%) |
Jan 15, 2010 | 8.859 | 8.796 | 8.796 | 8.796 | 756,698 | -0.05(-0.53%) |
Jan 14, 2010 | 8.461 | 8.999 | 8.406 | 8.843 | 2,539,017 | +0.38(+4.52%) |
Jan 13, 2010 | 8.304 | 8.492 | 8.266 | 8.461 | 664,608 | +0.16(+1.88%) |
Jan 12, 2010 | 8.304 | 8.437 | 8.258 | 8.304 | 2,485,683 | -0.02(-0.28%) |
Jan 11, 2010 | 8.632 | 8.632 | 8.242 | 8.328 | 1,699,669 | -0.24(-2.82%) |
Jan 08, 2010 | 8.578 | 8.601 | 8.453 | 8.570 | 1,300,914 | -0.05(-0.63%) |
Jan 07, 2010 | 8.718 | 8.742 | 8.554 | 8.624 | 1,062,946 | -0.08(-0.90%) |
Jan 06, 2010 | 8.960 | 9.038 | 8.664 | 8.703 | 1,471,048 | -0.30(-3.38%) |
Jan 05, 2010 | 8.835 | 9.311 | 8.671 | 9.007 | 1,725,931 | +0.19(+2.12%) |
Jan 04, 2010 | 8.890 | 8.890 | 8.769 | 8.820 | 1,683,200 | +0.05(+0.62%) |
Dec 31, 2009 | 8.874 | 8.765 | 8.765 | 8.765 | 360,796 | -0.09(-0.97%) |
Dec 30, 2009 | 9.030 | 9.030 | 8.765 | 8.851 | 527,409 | -0.19(-2.07%) |
Dec 29, 2009 | 9.077 | 9.155 | 9.030 | 9.038 | 668,062 | -0.02(-0.17%) |
Dec 28, 2009 | 9.210 | 9.241 | 9.007 | 9.054 | 283,053 | -0.18(-1.94%) |
Dec 24, 2009 | 9.249 | 9.249 | 9.140 | 9.233 | 176,485 | +0.04(+0.42%) |
Dec 23, 2009 | 8.976 | 9.202 | 8.968 | 9.194 | 546,807 | +0.22(+2.43%) |
Dec 22, 2009 | 8.937 | 8.976 | 8.827 | 8.976 | 619,569 | +0.05(+0.52%) |
Dec 21, 2009 | 8.905 | 8.937 | 8.796 | 8.929 | 762,624 | +0.04(+0.44%) |
Dec 18, 2009 | 8.484 | 8.890 | 8.375 | 8.890 | 2,050,309 | +0.49(+5.86%) |
Dec 17, 2009 | 8.523 | 8.554 | 8.316 | 8.398 | 752,389 | -0.20(-2.27%) |
Dec 16, 2009 | 8.554 | 8.726 | 8.539 | 8.593 | 764,548 | +0.05(+0.55%) |
Dec 15, 2009 | 8.515 | 8.624 | 8.429 | 8.546 | 685,600 | -0.01(-0.09%) |
Dec 14, 2009 | 8.446 | 8.562 | 8.304 | 8.554 | 384,474 | +0.10(+1.20%) |
Dec 11, 2009 | 8.406 | 8.484 | 8.351 | 8.453 | 311,232 | +0.06(+0.74%) |
Dec 10, 2009 | 8.219 | 8.523 | 8.094 | 8.390 | 964,698 | +0.16(+1.90%) |
Dec 09, 2009 | 8.234 | 8.414 | 8.117 | 8.234 | 464,303 | +0.02(+0.29%) |
Dec 08, 2009 | 8.320 | 8.320 | 8.156 | 8.211 | 585,990 | -0.18(-2.14%) |
Dec 07, 2009 | 8.336 | 8.507 | 8.304 | 8.390 | 794,229 | +0.05(+0.56%) |
Dec 04, 2009 | 8.164 | 8.406 | 8.078 | 8.344 | 1,791,826 | +0.33(+4.09%) |
Dec 03, 2009 | 8.219 | 8.297 | 8.008 | 8.016 | 1,036,700 | -0.20(-2.47%) |
Dec 02, 2009 | 8.109 | 8.304 | 8.102 | 8.219 | 1,021,987 | +0.12(+1.54%) |
Dec 01, 2009 | 8.086 | 8.187 | 7.992 | 8.094 | 1,585,689 | +0.07(+0.88%) |
Nov 30, 2009 | 8.000 | 8.047 | 7.836 | 8.024 | 970,653 | +0.00(+0.00%) |
Nov 27, 2009 | 7.891 | 8.086 | 7.883 | 8.024 | 301,949 | -0.09(-1.15%) |
Nov 25, 2009 | 8.211 | 8.234 | 8.109 | 8.117 | 359,408 | -0.08(-0.95%) |
Nov 24, 2009 | 8.359 | 8.359 | 8.133 | 8.195 | 1,212,998 | -0.13(-1.59%) |
Nov 23, 2009 | 8.234 | 8.414 | 8.234 | 8.328 | 1,463,596 | +0.14(+1.72%) |
Nov 20, 2009 | 8.063 | 8.234 | 8.063 | 8.187 | 721,277 | +0.05(+0.67%) |
Nov 19, 2009 | 8.211 | 8.242 | 8.063 | 8.133 | 837,215 | -0.17(-2.07%) |
Nov 18, 2009 | 8.523 | 8.624 | 8.304 | 8.304 | 856,663 | -0.24(-2.83%) |
Nov 17, 2009 | 8.461 | 8.554 | 8.320 | 8.546 | 1,258,782 | +0.03(+0.37%) |
Nov 16, 2009 | 8.265 | 8.531 | 8.109 | 8.515 | 780,665 | +0.27(+3.31%) |
Nov 13, 2009 | 8.133 | 8.328 | 8.024 | 8.242 | 603,497 | +0.10(+1.25%) |
Nov 12, 2009 | 8.359 | 8.406 | 8.102 | 8.141 | 1,950,720 | -0.25(-2.98%) |
Nov 11, 2009 | 8.351 | 8.468 | 8.265 | 8.390 | 1,136,595 | +0.15(+1.80%) |
Nov 10, 2009 | 8.468 | 8.570 | 8.195 | 8.242 | 1,536,485 | -0.29(-3.39%) |
Nov 09, 2009 | 8.656 | 8.703 | 8.437 | 8.531 | 2,241,233 | -0.11(-1.26%) |
Nov 06, 2009 | 8.609 | 8.679 | 8.375 | 8.640 | 1,670,323 | +0.01(+0.09%) |
Nov 05, 2009 | 8.515 | 8.695 | 8.406 | 8.632 | 1,391,055 | +0.22(+2.60%) |
Nov 04, 2009 | 8.632 | 8.695 | 8.398 | 8.414 | 1,697,112 | -0.14(-1.64%) |
Nov 03, 2009 | 8.094 | 8.843 | 7.821 | 8.554 | 4,236,323 | +1.23(+16.72%) |
Nov 02, 2009 | 7.407 | 7.508 | 7.235 | 7.329 | 2,124,057 | -0.06(-0.84%) |
Oct 30, 2009 | 7.610 | 7.672 | 7.376 | 7.391 | 1,216,581 | -0.29(-3.76%) |
Oct 29, 2009 | 7.696 | 7.828 | 7.594 | 7.680 | 900,364 | +0.06(+0.82%) |
Oct 28, 2009 | 7.813 | 7.899 | 7.586 | 7.618 | 1,404,526 | -0.20(-2.59%) |
Oct 27, 2009 | 7.852 | 7.899 | 7.735 | 7.821 | 909,287 | -0.02(-0.20%) |
Oct 26, 2009 | 7.852 | 8.000 | 7.805 | 7.836 | 875,165 | +0.02(+0.30%) |
Oct 23, 2009 | 7.891 | 8.039 | 7.758 | 7.813 | 1,056,627 | -0.05(-0.69%) |
Oct 22, 2009 | 7.735 | 8.008 | 7.723 | 7.867 | 1,454,806 | +0.14(+1.82%) |
Oct 21, 2009 | 8.094 | 8.340 | 7.688 | 7.727 | 1,821,356 | -0.37(-4.53%) |
Oct 20, 2009 | 8.004 | 8.242 | 7.930 | 8.094 | 1,263,974 | -0.18(-2.17%) |
Oct 19, 2009 | 8.195 | 8.422 | 8.141 | 8.273 | 775,316 | +0.12(+1.53%) |
Oct 16, 2009 | 8.187 | 8.211 | 8.039 | 8.148 | 706,146 | -0.09(-1.14%) |
Oct 15, 2009 | 8.265 | 8.297 | 8.156 | 8.242 | 563,052 | -0.02(-0.28%) |
Oct 14, 2009 | 8.304 | 8.390 | 8.172 | 8.265 | 727,565 | +0.02(+0.19%) |
Oct 13, 2009 | 8.406 | 8.492 | 8.211 | 8.250 | 571,777 | -0.16(-1.86%) |
Oct 12, 2009 | 8.453 | 8.523 | 8.351 | 8.406 | 501,840 | -0.10(-1.19%) |
Oct 09, 2009 | 8.398 | 8.624 | 8.148 | 8.507 | 1,358,199 | +0.36(+4.41%) |
Oct 08, 2009 | 8.047 | 8.336 | 8.047 | 8.148 | 1,678,039 | +0.17(+2.15%) |
Oct 07, 2009 | 7.945 | 8.117 | 7.852 | 7.977 | 659,287 | -0.02(-0.20%) |
Oct 06, 2009 | 7.906 | 8.047 | 7.821 | 7.992 | 633,460 | +0.13(+1.69%) |
Oct 05, 2009 | 7.797 | 7.953 | 7.700 | 7.860 | 964,416 | +0.07(+0.90%) |
Oct 02, 2009 | 7.852 | 7.930 | 7.727 | 7.789 | 1,031,097 | -0.10(-1.29%) |
Oct 01, 2009 | 8.234 | 8.297 | 7.883 | 7.891 | 747,585 | -0.40(-4.80%) |
Sep 30, 2009 | 8.320 | 8.453 | 7.961 | 8.289 | 835,721 | -0.05(-0.65%) |
Sep 29, 2009 | 8.078 | 8.375 | 8.063 | 8.344 | 600,034 | +0.25(+3.09%) |
Sep 28, 2009 | 8.289 | 8.351 | 8.063 | 8.094 | 1,106,840 | -0.20(-2.45%) |
Sep 25, 2009 | 8.344 | 8.367 | 8.203 | 8.297 | 393,424 | -0.05(-0.65%) |
Sep 24, 2009 | 8.414 | 8.437 | 8.289 | 8.351 | 1,063,830 | -0.01(-0.09%) |
Sep 23, 2009 | 8.546 | 8.624 | 8.344 | 8.359 | 802,388 | -0.20(-2.37%) |
Sep 22, 2009 | 8.773 | 8.773 | 8.531 | 8.562 | 476,194 | -0.18(-2.05%) |
Sep 21, 2009 | 8.804 | 8.921 | 8.710 | 8.742 | 570,033 | -0.08(-0.88%) |
Sep 18, 2009 | 8.905 | 8.944 | 8.734 | 8.820 | 1,309,089 | -0.07(-0.79%) |
Sep 17, 2009 | 9.015 | 9.093 | 8.609 | 8.890 | 1,095,179 | -0.11(-1.21%) |
Sep 16, 2009 | 8.851 | 9.171 | 8.820 | 8.999 | 877,954 | +0.20(+2.22%) |
Sep 15, 2009 | 8.593 | 8.835 | 8.593 | 8.804 | 652,300 | +0.21(+2.45%) |
Sep 14, 2009 | 8.164 | 8.593 | 8.117 | 8.593 | 1,182,805 | +0.36(+4.36%) |
Sep 11, 2009 | 8.398 | 8.492 | 8.156 | 8.234 | 644,043 | -0.17(-2.04%) |
Sep 10, 2009 | 8.320 | 8.429 | 8.234 | 8.406 | 871,539 | +0.05(+0.65%) |
Sep 09, 2009 | 8.242 | 8.406 | 8.195 | 8.351 | 420,384 | +0.12(+1.52%) |
Sep 08, 2009 | 8.172 | 8.250 | 8.117 | 8.226 | 621,266 | +0.15(+1.84%) |
Sep 04, 2009 | 8.000 | 8.102 | 7.945 | 8.078 | 630,194 | +0.07(+0.88%) |
Sep 03, 2009 | 7.883 | 8.008 | 7.813 | 8.008 | 613,314 | +0.14(+1.79%) |
Sep 02, 2009 | 7.914 | 7.961 | 7.860 | 7.867 | 765,641 | -0.04(-0.49%) |
Sep 01, 2009 | 7.961 | 8.039 | 7.805 | 7.906 | 1,126,391 | -0.05(-0.59%) |
Aug 31, 2009 | 8.000 | 8.016 | 7.938 | 7.953 | 873,713 | -0.08(-0.97%) |
Aug 28, 2009 | 8.070 | 8.109 | 7.953 | 8.031 | 1,143,843 | +0.00(+0.00%) |
Aug 27, 2009 | 8.024 | 8.055 | 7.860 | 8.031 | 933,174 | -0.01(-0.10%) |
Aug 26, 2009 | 8.203 | 8.273 | 8.031 | 8.039 | 782,698 | -0.15(-1.81%) |
Aug 25, 2009 | 8.281 | 8.320 | 8.164 | 8.187 | 721,399 | -0.04(-0.47%) |
Aug 24, 2009 | 8.531 | 8.554 | 8.172 | 8.226 | 626,045 | -0.27(-3.21%) |
Aug 21, 2009 | 8.484 | 8.601 | 8.390 | 8.500 | 813,258 | +0.12(+1.40%) |
Aug 20, 2009 | 8.039 | 8.398 | 7.922 | 8.383 | 844,372 | +0.35(+4.37%) |
Aug 19, 2009 | 8.016 | 8.094 | 7.883 | 8.031 | 395,289 | -0.04(-0.48%) |
Aug 18, 2009 | 7.992 | 8.078 | 7.789 | 8.070 | 570,898 | +0.13(+1.67%) |
Aug 17, 2009 | 7.969 | 8.039 | 7.750 | 7.938 | 881,903 | -0.12(-1.55%) |
Aug 14, 2009 | 8.203 | 8.211 | 8.000 | 8.063 | 1,143,929 | -0.12(-1.53%) |
Aug 13, 2009 | 7.961 | 8.195 | 7.649 | 8.187 | 930,385 | +0.29(+3.66%) |
Aug 12, 2009 | 7.797 | 8.055 | 7.610 | 7.899 | 2,419,655 | -0.27(-3.34%) |
Aug 11, 2009 | 8.226 | 8.281 | 8.102 | 8.172 | 472,088 | -0.06(-0.76%) |
Aug 10, 2009 | 8.125 | 8.265 | 8.125 | 8.234 | 980,557 | +0.05(+0.67%) |
Aug 07, 2009 | 8.375 | 8.476 | 8.141 | 8.180 | 1,555,911 | -0.06(-0.76%) |
Aug 06, 2009 | 8.554 | 8.554 | 8.187 | 8.242 | 1,125,264 | -0.26(-3.03%) |
Aug 05, 2009 | 8.609 | 8.664 | 8.437 | 8.500 | 594,405 | -0.08(-0.91%) |
Aug 04, 2009 | 8.742 | 8.976 | 8.367 | 8.578 | 2,313,281 | -0.60(-6.55%) |
Aug 03, 2009 | 8.703 | 9.241 | 8.578 | 9.179 | 1,947,373 | +0.49(+5.66%) |
Jul 31, 2009 | 8.531 | 8.765 | 8.468 | 8.687 | 2,040,436 | +0.16(+1.83%) |
Jul 30, 2009 | 8.585 | 8.664 | 8.461 | 8.531 | 958,458 | +0.05(+0.55%) |
Jul 29, 2009 | 8.585 | 8.664 | 8.437 | 8.484 | 964,638 | -0.13(-1.54%) |
Jul 28, 2009 | 8.578 | 8.827 | 8.351 | 8.617 | 614,546 | +0.03(+0.36%) |
Jul 27, 2009 | 8.539 | 8.585 | 8.461 | 8.585 | 474,029 | +0.03(+0.36%) |
Jul 24, 2009 | 8.468 | 8.718 | 8.445 | 8.554 | 1,097,367 | -0.06(-0.72%) |
Jul 23, 2009 | 8.500 | 8.695 | 8.390 | 8.617 | 661,488 | +0.07(+0.82%) |
Jul 22, 2009 | 8.593 | 8.866 | 8.531 | 8.546 | 921,178 | -0.11(-1.26%) |
Jul 21, 2009 | 8.734 | 8.781 | 8.539 | 8.656 | 1,116,560 | -0.02(-0.18%) |
Jul 20, 2009 | 8.429 | 8.749 | 8.336 | 8.671 | 1,795,200 | -0.25(-2.80%) |
Jul 17, 2009 | 9.054 | 9.077 | 8.820 | 8.921 | 503,245 | -0.11(-1.21%) |
Jul 16, 2009 | 9.046 | 9.085 | 8.820 | 9.030 | 915,892 | -0.05(-0.60%) |
Jul 15, 2009 | 8.781 | 9.124 | 8.585 | 9.085 | 1,487,394 | +0.42(+4.86%) |
Jul 14, 2009 | 8.437 | 8.671 | 8.367 | 8.664 | 454,096 | +0.20(+2.40%) |
Jul 13, 2009 | 8.375 | 8.515 | 8.047 | 8.461 | 581,001 | +0.27(+3.24%) |
Jul 10, 2009 | 8.055 | 8.375 | 8.039 | 8.195 | 618,194 | +0.13(+1.65%) |
Jul 09, 2009 | 8.070 | 8.109 | 7.852 | 8.063 | 508,055 | +0.07(+0.88%) |
Jul 08, 2009 | 8.031 | 8.156 | 7.828 | 7.992 | 920,913 | +0.02(+0.29%) |
Jul 07, 2009 | 8.258 | 8.359 | 7.875 | 7.969 | 995,990 | -0.26(-3.13%) |
Jul 06, 2009 | 8.359 | 8.390 | 8.141 | 8.226 | 527,180 | -0.13(-1.59%) |
Jul 02, 2009 | 8.648 | 8.835 | 8.297 | 8.359 | 627,396 | -0.41(-4.63%) |
Jul 01, 2009 | 8.562 | 8.929 | 8.539 | 8.765 | 846,861 | +0.25(+2.93%) |
Jun 30, 2009 | 8.648 | 8.773 | 8.468 | 8.515 | 846,824 | -0.10(-1.18%) |
Jun 29, 2009 | 8.687 | 8.859 | 8.437 | 8.617 | 373,069 | -0.12(-1.34%) |
Jun 26, 2009 | 8.554 | 8.749 | 8.476 | 8.734 | 1,055,904 | +0.16(+1.91%) |
Jun 25, 2009 | 8.562 | 8.671 | 8.242 | 8.570 | 739,227 | +0.23(+2.81%) |
Jun 24, 2009 | 8.055 | 8.484 | 8.055 | 8.336 | 474,904 | +0.00(+0.00%) |
Jun 23, 2009 | 8.515 | 8.585 | 8.297 | 8.336 | 464,343 | -0.10(-1.20%) |
Jun 22, 2009 | 8.679 | 8.679 | 8.359 | 8.437 | 637,052 | -0.27(-3.14%) |
Jun 19, 2009 | 8.687 | 8.905 | 8.406 | 8.710 | 1,249,745 | +0.16(+1.92%) |
Jun 18, 2009 | 8.445 | 8.572 | 8.390 | 8.546 | 994,989 | +0.10(+1.20%) |
Jun 17, 2009 | 8.320 | 8.773 | 8.004 | 8.445 | 851,995 | +0.16(+1.88%) |
Jun 16, 2009 | 8.453 | 8.453 | 8.102 | 8.289 | 1,299,986 | -0.06(-0.75%) |
Jun 15, 2009 | 8.617 | 8.617 | 8.281 | 8.351 | 1,186,777 | -0.41(-4.72%) |
Jun 12, 2009 | 8.546 | 8.773 | 8.471 | 8.765 | 833,611 | +0.20(+2.37%) |
Jun 11, 2009 | 8.921 | 9.046 | 8.562 | 8.562 | 494,608 | -0.37(-4.19%) |
Jun 10, 2009 | 9.428 | 9.514 | 8.617 | 8.937 | 1,075,096 | -0.40(-4.26%) |
Jun 09, 2009 | 9.319 | 9.467 | 9.288 | 9.335 | 240,998 | +0.06(+0.67%) |
Jun 08, 2009 | 9.304 | 9.655 | 9.179 | 9.272 | 647,548 | -0.34(-3.49%) |
Jun 05, 2009 | 9.889 | 9.951 | 9.561 | 9.608 | 569,900 | -0.17(-1.76%) |
Jun 04, 2009 | 9.811 | 9.881 | 9.561 | 9.780 | 979,289 | -0.03(-0.32%) |
Jun 03, 2009 | 9.624 | 9.826 | 9.522 | 9.811 | 744,030 | +0.09(+0.96%) |
Jun 02, 2009 | 9.514 | 9.787 | 9.296 | 9.717 | 822,039 | +0.24(+2.55%) |