Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.48 | 10.51 | 10.06 | 10.19 | 1,047,809 | -0.30(-2.82%) |
May 27, 2010 | 10.39 | 10.51 | 10.21 | 10.48 | 981,920 | +0.28(+2.71%) |
May 26, 2010 | 10.38 | 10.54 | 10.14 | 10.21 | 802,669 | -0.12(-1.18%) |
May 25, 2010 | 10.04 | 10.35 | 9.810 | 10.33 | 1,619,823 | +0.07(+0.69%) |
May 24, 2010 | 10.56 | 10.71 | 10.26 | 10.26 | 761,332 | -0.33(-3.15%) |
May 21, 2010 | 10.32 | 10.72 | 10.29 | 10.59 | 1,072,205 | +0.16(+1.54%) |
May 20, 2010 | 10.52 | 10.95 | 10.41 | 10.43 | 1,010,853 | -0.66(-5.96%) |
May 19, 2010 | 11.19 | 11.45 | 10.99 | 11.09 | 711,196 | -0.13(-1.14%) |
May 18, 2010 | 11.71 | 11.79 | 11.16 | 11.22 | 573,465 | -0.36(-3.11%) |
May 17, 2010 | 11.55 | 11.69 | 11.25 | 11.58 | 728,312 | +0.08(+0.73%) |
May 14, 2010 | 11.67 | 11.67 | 11.34 | 11.50 | 845,699 | -0.26(-2.19%) |
May 13, 2010 | 11.74 | 11.88 | 11.62 | 11.76 | 760,813 | -0.06(-0.49%) |
May 12, 2010 | 11.59 | 11.82 | 11.48 | 11.81 | 679,373 | +0.30(+2.57%) |
May 11, 2010 | 11.56 | 11.75 | 11.09 | 11.52 | 969,759 | +0.23(+2.05%) |
May 10, 2010 | 11.19 | 11.32 | 11.00 | 11.29 | 1,143,950 | +0.65(+6.10%) |
May 07, 2010 | 10.92 | 11.09 | 10.57 | 10.64 | 1,441,527 | -0.23(-2.13%) |
May 06, 2010 | 11.43 | 11.62 | 10.41 | 10.87 | 1,560,113 | -0.65(-5.63%) |
May 05, 2010 | 11.56 | 11.71 | 11.40 | 11.52 | 808,207 | -0.13(-1.16%) |
May 04, 2010 | 11.96 | 11.98 | 11.60 | 11.65 | 2,194,287 | -0.46(-3.82%) |
May 03, 2010 | 11.90 | 12.13 | 11.85 | 12.12 | 1,095,541 | +0.24(+2.00%) |
Apr 30, 2010 | 11.91 | 12.04 | 11.82 | 11.88 | 2,257,970 | -0.01(-0.05%) |
Apr 29, 2010 | 11.40 | 11.89 | 11.29 | 11.88 | 1,174,521 | +0.54(+4.76%) |
Apr 28, 2010 | 11.45 | 11.61 | 11.29 | 11.35 | 813,591 | -0.03(-0.28%) |
Apr 27, 2010 | 11.65 | 11.88 | 11.35 | 11.38 | 1,667,706 | -0.37(-3.12%) |
Apr 26, 2010 | 12.18 | 12.18 | 11.71 | 11.74 | 1,537,327 | -0.39(-3.18%) |
Apr 23, 2010 | 11.40 | 12.21 | 11.40 | 12.13 | 2,707,933 | +0.76(+6.73%) |
Apr 22, 2010 | 11.10 | 11.52 | 11.08 | 11.36 | 1,663,864 | +0.15(+1.38%) |
Apr 21, 2010 | 11.06 | 11.25 | 11.00 | 11.21 | 1,028,823 | +0.13(+1.16%) |
Apr 20, 2010 | 11.08 | 11.11 | 10.95 | 11.08 | 733,279 | +0.03(+0.23%) |
Apr 19, 2010 | 10.85 | 11.08 | 10.71 | 11.06 | 1,613,381 | +0.16(+1.47%) |
Apr 16, 2010 | 11.16 | 11.16 | 10.81 | 10.90 | 1,451,226 | -0.27(-2.42%) |
Apr 15, 2010 | 11.17 | 11.30 | 11.12 | 11.17 | 815,545 | -0.04(-0.34%) |
Apr 14, 2010 | 10.79 | 11.20 | 10.79 | 11.20 | 1,711,097 | +0.47(+4.37%) |
Apr 13, 2010 | 10.76 | 10.76 | 10.61 | 10.73 | 1,158,650 | -0.03(-0.24%) |
Apr 12, 2010 | 10.72 | 10.79 | 10.65 | 10.76 | 1,083,764 | +0.08(+0.78%) |
Apr 09, 2010 | 10.70 | 10.78 | 10.65 | 10.68 | 1,221,289 | +0.01(+0.12%) |
Apr 08, 2010 | 10.45 | 10.70 | 10.40 | 10.66 | 1,785,221 | +0.21(+2.01%) |
Apr 07, 2010 | 10.31 | 10.48 | 10.26 | 10.45 | 2,079,412 | +0.17(+1.61%) |
Apr 06, 2010 | 9.887 | 10.33 | 9.842 | 10.29 | 1,494,148 | +0.36(+3.59%) |
Apr 05, 2010 | 9.753 | 9.931 | 9.689 | 9.931 | 931,614 | +0.19(+1.96%) |
Apr 01, 2010 | 9.797 | 9.740 | 9.740 | 9.740 | 985,038 | +0.03(+0.33%) |
Mar 31, 2010 | 9.562 | 9.804 | 9.523 | 9.708 | 5,338,459 | +0.11(+1.13%) |
Mar 30, 2010 | 9.734 | 9.803 | 9.568 | 9.600 | 1,124,527 | -0.15(-1.50%) |
Mar 29, 2010 | 9.746 | 9.836 | 9.641 | 9.746 | 1,193,510 | -0.02(-0.20%) |
Mar 26, 2010 | 9.925 | 10.07 | 9.708 | 9.766 | 1,639,328 | -0.10(-1.03%) |
Mar 25, 2010 | 10.09 | 10.16 | 9.855 | 9.868 | 1,666,462 | -0.19(-1.90%) |
Mar 24, 2010 | 10.08 | 10.09 | 10.01 | 10.06 | 852,487 | -0.04(-0.44%) |
Mar 23, 2010 | 10.14 | 10.18 | 10.01 | 10.10 | 1,244,307 | -0.06(-0.56%) |
Mar 22, 2010 | 10.08 | 10.31 | 10.07 | 10.16 | 2,059,736 | +0.01(+0.08%) |
Mar 19, 2010 | 10.07 | 10.20 | 9.925 | 10.15 | 2,387,034 | +0.13(+1.26%) |
Mar 18, 2010 | 9.995 | 10.18 | 9.919 | 10.03 | 2,285,928 | +0.08(+0.83%) |
Mar 17, 2010 | 9.670 | 10.15 | 9.657 | 9.944 | 8,544,031 | +0.20(+2.09%) |
Mar 16, 2010 | 9.555 | 9.791 | 9.542 | 9.740 | 1,283,591 | +0.15(+1.53%) |
Mar 15, 2010 | 9.549 | 9.600 | 9.370 | 9.593 | 742,838 | +0.17(+1.76%) |
Mar 12, 2010 | 9.453 | 9.485 | 9.313 | 9.428 | 421,395 | +0.05(+0.54%) |
Mar 11, 2010 | 9.268 | 9.402 | 9.243 | 9.377 | 408,212 | +0.06(+0.68%) |
Mar 10, 2010 | 9.319 | 9.498 | 9.281 | 9.313 | 777,094 | -0.01(-0.14%) |
Mar 09, 2010 | 9.192 | 9.370 | 9.134 | 9.326 | 745,023 | +0.12(+1.32%) |
Mar 08, 2010 | 9.236 | 9.307 | 9.160 | 9.205 | 534,029 | -0.05(-0.55%) |
Mar 05, 2010 | 9.192 | 9.287 | 9.115 | 9.256 | 640,787 | +0.10(+1.04%) |
Mar 04, 2010 | 9.211 | 9.287 | 9.134 | 9.160 | 456,995 | -0.05(-0.55%) |
Mar 03, 2010 | 9.268 | 9.332 | 9.185 | 9.211 | 477,584 | -0.01(-0.14%) |
Mar 02, 2010 | 9.243 | 9.326 | 9.166 | 9.224 | 711,274 | -0.02(-0.21%) |
Mar 01, 2010 | 9.281 | 9.313 | 9.173 | 9.243 | 934,360 | +0.00(+0.00%) |
Feb 26, 2010 | 9.147 | 9.275 | 9.013 | 9.243 | 1,056,351 | +0.11(+1.19%) |
Feb 25, 2010 | 9.109 | 9.214 | 9.064 | 9.134 | 513,493 | -0.10(-1.04%) |
Feb 24, 2010 | 8.962 | 9.236 | 8.950 | 9.230 | 874,002 | +0.26(+2.91%) |
Feb 23, 2010 | 8.886 | 9.083 | 8.848 | 8.969 | 991,008 | +0.09(+1.01%) |
Feb 22, 2010 | 8.892 | 8.937 | 8.790 | 8.880 | 1,675,474 | +0.01(+0.07%) |
Feb 19, 2010 | 8.892 | 8.943 | 8.809 | 8.873 | 910,240 | -0.03(-0.36%) |
Feb 18, 2010 | 8.822 | 8.905 | 8.790 | 8.905 | 470,342 | +0.04(+0.50%) |
Feb 17, 2010 | 8.899 | 8.975 | 8.733 | 8.860 | 534,055 | -0.03(-0.29%) |
Feb 16, 2010 | 8.829 | 8.905 | 8.739 | 8.886 | 787,418 | +0.12(+1.38%) |
Feb 12, 2010 | 8.727 | 8.765 | 8.765 | 8.765 | 808,079 | +0.00(+0.00%) |
Feb 11, 2010 | 8.841 | 8.937 | 8.727 | 8.765 | 708,449 | -0.13(-1.50%) |
Feb 10, 2010 | 8.880 | 8.924 | 8.758 | 8.899 | 685,680 | -0.02(-0.21%) |
Feb 09, 2010 | 8.975 | 9.026 | 8.854 | 8.918 | 418,499 | +0.10(+1.16%) |
Feb 08, 2010 | 8.975 | 9.020 | 8.816 | 8.816 | 420,201 | -0.15(-1.64%) |
Feb 05, 2010 | 8.860 | 9.224 | 8.765 | 8.962 | 845,750 | +0.11(+1.30%) |
Feb 04, 2010 | 8.937 | 9.001 | 8.803 | 8.848 | 1,190,507 | -0.15(-1.70%) |
Feb 03, 2010 | 8.943 | 9.103 | 8.854 | 9.001 | 921,522 | +0.01(+0.14%) |
Feb 02, 2010 | 9.211 | 9.268 | 8.937 | 8.988 | 980,774 | -0.21(-2.29%) |
Feb 01, 2010 | 9.160 | 9.409 | 9.103 | 9.198 | 1,047,814 | +0.06(+0.63%) |
Jan 29, 2010 | 9.727 | 9.963 | 9.112 | 9.141 | 1,884,199 | -0.67(-6.82%) |
Jan 28, 2010 | 9.957 | 10.03 | 9.504 | 9.810 | 1,242,558 | -0.15(-1.54%) |
Jan 27, 2010 | 9.466 | 9.995 | 9.466 | 9.963 | 1,558,252 | +0.43(+4.48%) |
Jan 26, 2010 | 9.504 | 9.715 | 9.466 | 9.536 | 1,016,137 | +0.02(+0.20%) |
Jan 25, 2010 | 9.421 | 9.555 | 9.313 | 9.517 | 664,054 | +0.18(+1.98%) |
Jan 22, 2010 | 9.613 | 9.753 | 9.275 | 9.332 | 684,271 | -0.27(-2.85%) |
Jan 21, 2010 | 9.345 | 9.689 | 9.300 | 9.606 | 1,281,329 | +0.25(+2.66%) |
Jan 20, 2010 | 9.256 | 9.402 | 9.083 | 9.358 | 637,105 | +0.04(+0.41%) |
Jan 19, 2010 | 9.077 | 9.332 | 9.071 | 9.319 | 690,486 | +0.26(+2.89%) |
Jan 15, 2010 | 9.205 | 9.058 | 9.058 | 9.058 | 730,581 | -0.13(-1.46%) |
Jan 14, 2010 | 9.058 | 9.230 | 9.007 | 9.192 | 789,287 | +0.14(+1.55%) |
Jan 13, 2010 | 9.039 | 9.147 | 8.905 | 9.052 | 589,019 | +0.03(+0.35%) |
Jan 12, 2010 | 8.797 | 9.032 | 8.765 | 9.020 | 1,452,022 | +0.18(+2.02%) |
Jan 11, 2010 | 8.867 | 8.873 | 8.701 | 8.841 | 1,192,249 | -0.01(-0.14%) |
Jan 08, 2010 | 8.829 | 8.943 | 8.771 | 8.854 | 937,827 | -0.03(-0.29%) |
Jan 07, 2010 | 8.854 | 8.924 | 8.720 | 8.880 | 1,777,942 | +0.03(+0.29%) |
Jan 06, 2010 | 8.809 | 8.937 | 8.739 | 8.854 | 1,067,386 | +0.06(+0.65%) |
Jan 05, 2010 | 8.860 | 8.924 | 8.714 | 8.797 | 926,519 | -0.05(-0.58%) |
Jan 04, 2010 | 8.873 | 8.918 | 8.790 | 8.848 | 448,293 | +0.10(+1.17%) |
Dec 31, 2009 | 8.752 | 8.746 | 8.746 | 8.746 | 698,264 | -0.08(-0.87%) |
Dec 30, 2009 | 8.765 | 8.860 | 8.682 | 8.822 | 456,449 | +0.01(+0.14%) |
Dec 29, 2009 | 8.784 | 8.924 | 8.778 | 8.809 | 500,610 | +0.03(+0.29%) |
Dec 28, 2009 | 8.816 | 8.854 | 8.739 | 8.784 | 352,776 | -0.02(-0.22%) |
Dec 24, 2009 | 8.682 | 8.809 | 8.676 | 8.803 | 113,898 | +0.13(+1.47%) |
Dec 23, 2009 | 8.701 | 8.747 | 8.631 | 8.676 | 582,269 | -0.01(-0.07%) |
Dec 22, 2009 | 8.637 | 8.720 | 8.567 | 8.682 | 552,874 | +0.04(+0.44%) |
Dec 21, 2009 | 8.631 | 8.656 | 8.510 | 8.644 | 879,611 | +0.04(+0.44%) |
Dec 18, 2009 | 8.204 | 8.605 | 8.108 | 8.605 | 2,345,203 | +0.50(+6.13%) |
Dec 17, 2009 | 8.210 | 8.306 | 8.102 | 8.108 | 694,851 | -0.15(-1.78%) |
Dec 16, 2009 | 8.229 | 8.322 | 8.159 | 8.255 | 485,767 | +0.06(+0.70%) |
Dec 15, 2009 | 8.293 | 8.331 | 8.191 | 8.197 | 499,198 | -0.15(-1.76%) |
Dec 14, 2009 | 8.217 | 8.350 | 8.172 | 8.344 | 413,802 | +0.06(+0.69%) |
Dec 11, 2009 | 8.210 | 8.299 | 8.121 | 8.287 | 367,714 | +0.13(+1.56%) |
Dec 10, 2009 | 8.280 | 8.287 | 8.083 | 8.159 | 421,581 | -0.10(-1.23%) |
Dec 09, 2009 | 8.363 | 8.363 | 8.172 | 8.261 | 325,563 | -0.07(-0.84%) |
Dec 08, 2009 | 8.274 | 8.427 | 8.255 | 8.331 | 628,375 | +0.03(+0.31%) |
Dec 07, 2009 | 8.280 | 8.389 | 8.236 | 8.306 | 589,934 | +0.00(+0.00%) |
Dec 04, 2009 | 8.287 | 8.382 | 8.134 | 8.306 | 716,970 | +0.18(+2.20%) |
Dec 03, 2009 | 8.363 | 8.542 | 8.121 | 8.127 | 552,912 | -0.22(-2.60%) |
Dec 02, 2009 | 8.306 | 8.535 | 8.236 | 8.344 | 698,533 | +0.03(+0.31%) |
Dec 01, 2009 | 8.427 | 8.452 | 8.229 | 8.319 | 541,759 | -0.02(-0.23%) |
Nov 30, 2009 | 8.376 | 8.421 | 8.274 | 8.338 | 1,075,602 | -0.01(-0.15%) |
Nov 27, 2009 | 8.287 | 8.433 | 8.287 | 8.350 | 640,933 | -0.04(-0.46%) |
Nov 25, 2009 | 8.542 | 8.579 | 8.382 | 8.389 | 551,503 | -0.08(-0.90%) |
Nov 24, 2009 | 8.574 | 8.605 | 8.338 | 8.465 | 841,177 | -0.08(-0.90%) |
Nov 23, 2009 | 8.446 | 8.701 | 8.363 | 8.542 | 1,002,277 | +0.15(+1.75%) |
Nov 20, 2009 | 8.363 | 8.548 | 8.350 | 8.395 | 657,324 | -0.04(-0.53%) |
Nov 19, 2009 | 8.542 | 8.574 | 8.427 | 8.440 | 1,057,249 | -0.18(-2.07%) |
Nov 18, 2009 | 8.478 | 8.650 | 8.411 | 8.618 | 1,181,419 | +0.17(+1.96%) |
Nov 17, 2009 | 8.350 | 8.494 | 8.344 | 8.452 | 2,750,882 | +0.08(+0.91%) |
Nov 16, 2009 | 7.898 | 8.452 | 7.898 | 8.376 | 2,685,352 | +0.54(+6.83%) |
Nov 13, 2009 | 7.745 | 7.847 | 7.656 | 7.840 | 1,203,723 | +0.10(+1.23%) |
Nov 12, 2009 | 7.719 | 7.866 | 7.649 | 7.745 | 1,459,225 | -0.01(-0.16%) |
Nov 11, 2009 | 7.662 | 7.866 | 7.649 | 7.758 | 1,790,888 | +0.16(+2.10%) |
Nov 10, 2009 | 7.713 | 7.770 | 7.592 | 7.598 | 2,549,844 | -0.18(-2.30%) |
Nov 09, 2009 | 7.917 | 7.962 | 7.719 | 7.777 | 3,273,321 | -0.06(-0.73%) |
Nov 06, 2009 | 7.904 | 8.006 | 7.761 | 7.834 | 1,789,294 | -0.14(-1.76%) |
Nov 05, 2009 | 8.013 | 8.070 | 7.917 | 7.974 | 1,191,668 | +0.03(+0.40%) |
Nov 04, 2009 | 8.293 | 8.319 | 7.942 | 7.942 | 1,168,264 | -0.31(-3.71%) |
Nov 03, 2009 | 8.223 | 8.287 | 8.134 | 8.248 | 1,379,120 | -0.03(-0.38%) |
Nov 02, 2009 | 8.408 | 8.526 | 8.134 | 8.280 | 1,068,550 | -0.06(-0.76%) |
Oct 30, 2009 | 8.478 | 8.510 | 8.204 | 8.344 | 1,333,094 | -0.21(-2.46%) |
Oct 29, 2009 | 8.446 | 8.605 | 8.395 | 8.554 | 762,959 | +0.19(+2.29%) |
Oct 28, 2009 | 8.484 | 8.554 | 8.319 | 8.363 | 1,005,658 | -0.17(-1.94%) |
Oct 27, 2009 | 8.529 | 8.663 | 8.446 | 8.529 | 863,898 | +0.04(+0.45%) |
Oct 26, 2009 | 8.497 | 8.543 | 8.287 | 8.491 | 1,612,056 | +0.03(+0.38%) |
Oct 23, 2009 | 8.452 | 8.676 | 8.414 | 8.459 | 1,079,955 | -0.10(-1.19%) |
Oct 22, 2009 | 8.287 | 8.605 | 8.248 | 8.561 | 1,620,368 | +0.29(+3.55%) |
Oct 21, 2009 | 8.510 | 8.580 | 8.248 | 8.268 | 4,015,640 | -0.25(-2.92%) |
Oct 20, 2009 | 8.554 | 8.567 | 8.478 | 8.516 | 1,211,214 | -0.05(-0.60%) |
Oct 19, 2009 | 8.440 | 8.733 | 8.293 | 8.567 | 2,027,857 | +0.04(+0.45%) |
Oct 16, 2009 | 8.280 | 8.905 | 8.255 | 8.529 | 4,508,508 | -0.54(-5.91%) |
Oct 15, 2009 | 9.300 | 9.307 | 9.064 | 9.064 | 1,653,254 | -0.25(-2.67%) |
Oct 14, 2009 | 9.313 | 9.380 | 9.224 | 9.313 | 1,063,737 | +0.11(+1.18%) |
Oct 13, 2009 | 9.230 | 9.313 | 9.064 | 9.205 | 863,757 | -0.07(-0.76%) |
Oct 12, 2009 | 9.198 | 9.402 | 9.179 | 9.275 | 1,213,575 | -0.04(-0.48%) |
Oct 09, 2009 | 9.268 | 9.466 | 9.160 | 9.319 | 2,026,119 | +0.07(+0.76%) |
Oct 08, 2009 | 9.236 | 9.358 | 9.134 | 9.249 | 744,810 | +0.11(+1.19%) |
Oct 07, 2009 | 9.013 | 9.154 | 8.905 | 9.141 | 630,380 | +0.11(+1.20%) |
Oct 06, 2009 | 8.899 | 9.134 | 8.886 | 9.032 | 466,988 | +0.17(+1.87%) |
Oct 05, 2009 | 8.918 | 9.071 | 8.797 | 8.867 | 685,527 | +0.03(+0.29%) |
Oct 02, 2009 | 8.924 | 9.071 | 8.720 | 8.841 | 616,669 | -0.21(-2.32%) |
Oct 01, 2009 | 9.434 | 9.511 | 9.032 | 9.052 | 741,213 | -0.47(-4.95%) |
Sep 30, 2009 | 9.536 | 9.632 | 9.179 | 9.523 | 504,165 | +0.04(+0.47%) |
Sep 29, 2009 | 9.651 | 9.664 | 9.396 | 9.479 | 522,316 | -0.13(-1.39%) |
Sep 28, 2009 | 9.472 | 9.657 | 9.409 | 9.613 | 436,657 | +0.23(+2.45%) |
Sep 25, 2009 | 9.396 | 9.421 | 9.083 | 9.383 | 734,498 | -0.08(-0.81%) |
Sep 24, 2009 | 9.536 | 9.600 | 9.307 | 9.460 | 596,518 | -0.05(-0.54%) |
Sep 23, 2009 | 9.734 | 9.740 | 9.498 | 9.511 | 385,084 | -0.17(-1.78%) |
Sep 22, 2009 | 9.695 | 9.695 | 9.536 | 9.683 | 451,887 | +0.10(+1.00%) |
Sep 21, 2009 | 9.619 | 9.689 | 9.491 | 9.587 | 392,788 | -0.18(-1.83%) |
Sep 18, 2009 | 9.810 | 9.829 | 9.657 | 9.766 | 793,729 | +0.03(+0.33%) |
Sep 17, 2009 | 9.944 | 10.04 | 9.695 | 9.734 | 392,702 | -0.20(-2.05%) |
Sep 16, 2009 | 9.517 | 10.05 | 9.372 | 9.938 | 920,463 | +0.43(+4.56%) |
Sep 15, 2009 | 9.370 | 9.536 | 9.134 | 9.504 | 649,383 | +0.11(+1.22%) |
Sep 14, 2009 | 9.460 | 9.549 | 9.307 | 9.389 | 329,114 | -0.13(-1.41%) |
Sep 11, 2009 | 9.542 | 9.813 | 9.453 | 9.523 | 432,801 | -0.01(-0.13%) |
Sep 10, 2009 | 9.555 | 9.555 | 9.294 | 9.536 | 369,862 | -0.06(-0.60%) |
Sep 09, 2009 | 9.383 | 9.683 | 9.249 | 9.593 | 665,227 | +0.18(+1.96%) |
Sep 08, 2009 | 9.275 | 9.415 | 9.103 | 9.409 | 639,976 | +0.22(+2.36%) |
Sep 04, 2009 | 9.173 | 9.300 | 9.026 | 9.192 | 322,459 | +0.02(+0.21%) |
Sep 03, 2009 | 9.141 | 9.194 | 8.956 | 9.173 | 249,216 | +0.10(+1.05%) |
Sep 02, 2009 | 9.224 | 9.300 | 9.052 | 9.077 | 333,257 | -0.15(-1.66%) |
Sep 01, 2009 | 9.434 | 9.638 | 9.173 | 9.230 | 908,404 | -0.27(-2.88%) |
Aug 31, 2009 | 9.511 | 9.530 | 9.351 | 9.504 | 471,916 | -0.09(-0.93%) |
Aug 28, 2009 | 9.785 | 9.810 | 9.555 | 9.593 | 726,680 | -0.11(-1.18%) |
Aug 27, 2009 | 9.785 | 9.995 | 9.555 | 9.708 | 405,255 | -0.15(-1.49%) |
Aug 26, 2009 | 9.613 | 9.995 | 9.581 | 9.855 | 501,003 | +0.20(+2.05%) |
Aug 25, 2009 | 9.753 | 9.925 | 9.606 | 9.657 | 423,051 | -0.06(-0.59%) |
Aug 24, 2009 | 10.10 | 10.20 | 9.689 | 9.715 | 563,139 | -0.39(-3.85%) |
Aug 21, 2009 | 9.702 | 10.13 | 9.555 | 10.10 | 851,812 | +0.55(+5.74%) |
Aug 20, 2009 | 9.421 | 9.568 | 9.370 | 9.555 | 368,310 | +0.12(+1.28%) |
Aug 19, 2009 | 9.466 | 9.574 | 9.332 | 9.434 | 427,436 | -0.03(-0.27%) |
Aug 18, 2009 | 9.370 | 9.511 | 9.287 | 9.460 | 582,788 | +0.13(+1.37%) |
Aug 17, 2009 | 9.644 | 9.644 | 9.179 | 9.332 | 879,956 | -0.53(-5.37%) |
Aug 14, 2009 | 10.19 | 10.26 | 9.644 | 9.861 | 507,596 | -0.31(-3.07%) |
Aug 13, 2009 | 10.44 | 10.60 | 10.01 | 10.17 | 725,480 | -0.22(-2.15%) |
Aug 12, 2009 | 10.30 | 10.55 | 10.21 | 10.40 | 749,573 | +0.06(+0.56%) |
Aug 11, 2009 | 10.60 | 10.64 | 10.24 | 10.34 | 1,297,333 | -0.37(-3.45%) |
Aug 10, 2009 | 10.38 | 10.77 | 10.33 | 10.71 | 1,266,463 | +0.18(+1.76%) |
Aug 07, 2009 | 10.01 | 10.81 | 9.931 | 10.52 | 1,469,888 | +0.73(+7.42%) |
Aug 06, 2009 | 10.01 | 10.17 | 9.692 | 9.797 | 761,855 | -0.08(-0.77%) |
Aug 05, 2009 | 9.989 | 10.15 | 9.810 | 9.874 | 907,102 | -0.13(-1.34%) |
Aug 04, 2009 | 9.880 | 10.17 | 9.332 | 10.01 | 871,260 | +0.01(+0.13%) |
Aug 03, 2009 | 10.04 | 10.13 | 9.855 | 9.995 | 716,484 | +0.07(+0.71%) |
Jul 31, 2009 | 9.995 | 10.19 | 9.906 | 9.925 | 699,069 | -0.15(-1.52%) |
Jul 30, 2009 | 9.817 | 10.20 | 9.721 | 10.08 | 715,871 | +0.29(+3.00%) |
Jul 29, 2009 | 9.727 | 9.855 | 9.619 | 9.785 | 672,331 | -0.08(-0.78%) |
Jul 28, 2009 | 9.587 | 9.912 | 9.542 | 9.861 | 985,249 | +0.10(+0.98%) |
Jul 27, 2009 | 9.396 | 9.957 | 9.313 | 9.766 | 1,195,667 | +0.04(+0.39%) |
Jul 24, 2009 | 9.205 | 9.880 | 8.701 | 9.727 | 1,748,233 | +0.34(+3.67%) |
Jul 23, 2009 | 8.752 | 9.504 | 8.593 | 9.383 | 1,708,477 | +0.58(+6.59%) |
Jul 22, 2009 | 8.478 | 8.905 | 8.446 | 8.803 | 1,084,616 | +0.22(+2.60%) |
Jul 21, 2009 | 8.809 | 8.854 | 8.370 | 8.580 | 1,174,994 | -0.14(-1.61%) |
Jul 20, 2009 | 8.733 | 8.860 | 8.574 | 8.720 | 1,070,834 | +0.09(+1.03%) |
Jul 17, 2009 | 9.134 | 9.364 | 8.561 | 8.631 | 1,210,363 | -0.34(-3.77%) |
Jul 16, 2009 | 8.950 | 9.026 | 8.669 | 8.969 | 860,087 | -0.02(-0.21%) |
Jul 15, 2009 | 8.924 | 9.192 | 8.892 | 8.988 | 1,347,439 | +0.13(+1.51%) |
Jul 14, 2009 | 8.688 | 8.931 | 8.625 | 8.854 | 1,070,894 | +0.15(+1.76%) |
Jul 13, 2009 | 8.510 | 8.835 | 8.497 | 8.701 | 3,254,524 | +0.47(+5.65%) |
Jul 10, 2009 | 8.714 | 8.720 | 8.166 | 8.236 | 1,477,776 | -0.54(-6.10%) |
Jul 09, 2009 | 8.676 | 8.918 | 8.625 | 8.771 | 495,474 | +0.15(+1.78%) |
Jul 08, 2009 | 8.656 | 8.994 | 8.357 | 8.618 | 995,392 | +0.02(+0.22%) |
Jul 07, 2009 | 8.803 | 8.905 | 8.599 | 8.599 | 877,243 | -0.17(-1.96%) |
Jul 06, 2009 | 8.937 | 9.052 | 8.612 | 8.771 | 1,023,840 | -0.18(-1.99%) |
Jul 02, 2009 | 9.243 | 9.485 | 8.924 | 8.950 | 787,548 | -0.44(-4.68%) |
Jul 01, 2009 | 9.536 | 9.632 | 9.294 | 9.389 | 782,127 | -0.03(-0.27%) |
Jun 30, 2009 | 9.644 | 9.861 | 9.307 | 9.415 | 872,838 | -0.32(-3.27%) |
Jun 29, 2009 | 9.695 | 9.931 | 9.262 | 9.734 | 618,973 | -0.04(-0.46%) |
Jun 26, 2009 | 9.676 | 9.785 | 9.351 | 9.778 | 1,390,864 | +0.06(+0.59%) |
Jun 25, 2009 | 9.326 | 9.727 | 9.275 | 9.721 | 548,519 | +0.33(+3.46%) |
Jun 24, 2009 | 9.498 | 9.562 | 9.345 | 9.396 | 462,334 | +0.03(+0.34%) |
Jun 23, 2009 | 9.568 | 9.715 | 9.287 | 9.364 | 464,128 | -0.09(-0.94%) |
Jun 22, 2009 | 9.759 | 9.804 | 9.453 | 9.453 | 674,606 | -0.40(-4.08%) |
Jun 19, 2009 | 9.797 | 9.906 | 9.657 | 9.855 | 1,379,045 | +0.24(+2.45%) |
Jun 18, 2009 | 9.326 | 9.625 | 9.262 | 9.619 | 528,378 | +0.27(+2.86%) |
Jun 17, 2009 | 9.402 | 9.619 | 8.950 | 9.351 | 878,881 | -0.06(-0.61%) |
Jun 16, 2009 | 9.657 | 9.715 | 9.402 | 9.409 | 641,095 | -0.17(-1.80%) |
Jun 15, 2009 | 9.817 | 9.880 | 9.402 | 9.581 | 1,399,915 | -0.32(-3.22%) |
Jun 12, 2009 | 10.03 | 10.24 | 9.778 | 9.899 | 584,150 | -0.20(-2.02%) |
Jun 11, 2009 | 10.05 | 10.32 | 9.995 | 10.10 | 765,052 | +0.09(+0.89%) |
Jun 10, 2009 | 10.14 | 10.22 | 9.797 | 10.01 | 708,497 | -0.10(-0.95%) |
Jun 09, 2009 | 10.21 | 10.28 | 10.01 | 10.11 | 450,663 | +0.00(+0.00%) |
Jun 08, 2009 | 9.982 | 10.24 | 9.899 | 10.11 | 444,038 | +0.13(+1.28%) |
Jun 05, 2009 | 10.61 | 10.61 | 9.766 | 9.982 | 1,124,242 | -0.45(-4.28%) |
Jun 04, 2009 | 10.26 | 10.44 | 10.16 | 10.43 | 1,090,896 | +0.22(+2.19%) |
Jun 03, 2009 | 10.18 | 10.38 | 10.06 | 10.21 | 803,227 | -0.08(-0.74%) |
Jun 02, 2009 | 10.52 | 10.61 | 10.18 | 10.28 | 1,011,992 | -0.27(-2.60%) |