Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.090 | 3.110 | 2.900 | 2.990 | 68,746 | -0.10(-3.24%) |
May 27, 2010 | 3.100 | 3.100 | 2.920 | 3.090 | 38,176 | +0.11(+3.69%) |
May 26, 2010 | 2.900 | 3.100 | 2.900 | 2.980 | 60,787 | +0.12(+4.20%) |
May 25, 2010 | 2.940 | 3.050 | 2.850 | 2.860 | 46,674 | -0.13(-4.35%) |
May 24, 2010 | 2.930 | 3.170 | 2.850 | 2.990 | 33,728 | +0.07(+2.40%) |
May 21, 2010 | 2.980 | 3.160 | 2.900 | 2.920 | 133,344 | -0.07(-2.34%) |
May 20, 2010 | 3.100 | 3.310 | 2.910 | 2.990 | 94,818 | -0.18(-5.68%) |
May 19, 2010 | 3.200 | 3.290 | 3.170 | 3.170 | 96,719 | -0.05(-1.55%) |
May 18, 2010 | 3.300 | 3.330 | 3.140 | 3.220 | 69,350 | -0.06(-1.83%) |
May 17, 2010 | 3.210 | 3.290 | 3.150 | 3.280 | 66,400 | +0.07(+2.18%) |
May 14, 2010 | 3.270 | 3.300 | 3.150 | 3.210 | 47,676 | -0.09(-2.73%) |
May 13, 2010 | 3.300 | 3.300 | 3.232 | 3.300 | 72,121 | +0.00(+0.00%) |
May 12, 2010 | 3.120 | 3.300 | 3.110 | 3.300 | 83,356 | +0.20(+6.45%) |
May 11, 2010 | 2.990 | 3.150 | 2.920 | 3.100 | 40,228 | +0.09(+2.99%) |
May 10, 2010 | 2.890 | 3.040 | 2.850 | 3.010 | 122,528 | +0.22(+7.89%) |
May 07, 2010 | 3.020 | 3.040 | 2.750 | 2.790 | 178,958 | -0.26(-8.52%) |
May 06, 2010 | 3.150 | 3.240 | 2.900 | 3.050 | 105,424 | -0.12(-3.79%) |
May 05, 2010 | 3.120 | 3.240 | 3.080 | 3.170 | 96,457 | -0.04(-1.25%) |
May 04, 2010 | 3.200 | 3.290 | 3.160 | 3.210 | 73,299 | -0.04(-1.23%) |
May 03, 2010 | 3.270 | 3.310 | 3.160 | 3.250 | 81,813 | +0.00(+0.00%) |
Apr 30, 2010 | 3.300 | 3.300 | 3.200 | 3.250 | 82,580 | -0.06(-1.81%) |
Apr 29, 2010 | 3.320 | 3.320 | 3.220 | 3.310 | 61,707 | +0.10(+3.12%) |
Apr 28, 2010 | 3.200 | 3.240 | 3.190 | 3.210 | 18,169 | +0.00(+0.00%) |
Apr 27, 2010 | 3.270 | 3.300 | 3.210 | 3.210 | 48,585 | -0.08(-2.43%) |
Apr 26, 2010 | 3.270 | 3.340 | 3.250 | 3.290 | 78,045 | -0.01(-0.30%) |
Apr 23, 2010 | 3.270 | 3.300 | 3.200 | 3.300 | 39,188 | +0.00(+0.00%) |
Apr 22, 2010 | 3.280 | 3.300 | 3.210 | 3.300 | 72,435 | +0.00(+0.00%) |
Apr 21, 2010 | 3.300 | 3.310 | 3.270 | 3.300 | 53,104 | +0.00(+0.00%) |
Apr 20, 2010 | 3.280 | 3.300 | 3.240 | 3.300 | 219,194 | +0.04(+1.23%) |
Apr 19, 2010 | 3.260 | 3.350 | 3.190 | 3.260 | 75,459 | +0.00(+0.00%) |
Apr 16, 2010 | 3.290 | 3.300 | 3.150 | 3.260 | 74,567 | -0.03(-0.91%) |
Apr 15, 2010 | 3.290 | 3.310 | 3.230 | 3.290 | 34,064 | -0.01(-0.30%) |
Apr 14, 2010 | 3.300 | 3.300 | 3.280 | 3.300 | 29,638 | +0.00(+0.00%) |
Apr 13, 2010 | 3.300 | 3.350 | 3.268 | 3.300 | 52,065 | -0.02(-0.60%) |
Apr 12, 2010 | 3.290 | 3.368 | 3.210 | 3.320 | 69,768 | +0.04(+1.22%) |
Apr 09, 2010 | 3.210 | 3.301 | 3.210 | 3.280 | 40,606 | +0.05(+1.55%) |
Apr 08, 2010 | 3.250 | 3.300 | 3.230 | 3.230 | 41,910 | -0.04(-1.22%) |
Apr 07, 2010 | 3.300 | 3.300 | 3.230 | 3.270 | 45,395 | -0.03(-0.91%) |
Apr 06, 2010 | 3.350 | 3.375 | 3.260 | 3.300 | 138,479 | +0.00(+0.00%) |
Apr 05, 2010 | 3.290 | 3.320 | 3.240 | 3.300 | 88,088 | +0.02(+0.61%) |
Apr 01, 2010 | 3.210 | 3.280 | 3.280 | 3.280 | 77,800 | +0.09(+2.82%) |
Mar 31, 2010 | 3.350 | 3.400 | 3.190 | 3.190 | 249,393 | -0.19(-5.62%) |
Mar 30, 2010 | 3.380 | 3.400 | 3.310 | 3.380 | 96,949 | +0.02(+0.60%) |
Mar 29, 2010 | 3.430 | 3.440 | 3.320 | 3.360 | 79,171 | -0.02(-0.59%) |
Mar 26, 2010 | 3.360 | 3.390 | 3.330 | 3.380 | 36,190 | +0.05(+1.50%) |
Mar 25, 2010 | 3.270 | 3.340 | 3.270 | 3.330 | 100,355 | +0.07(+2.15%) |
Mar 24, 2010 | 3.290 | 3.330 | 3.220 | 3.260 | 39,862 | -0.05(-1.51%) |
Mar 23, 2010 | 3.310 | 3.340 | 3.280 | 3.310 | 21,406 | -0.02(-0.60%) |
Mar 22, 2010 | 3.310 | 3.330 | 3.210 | 3.330 | 27,703 | +0.00(+0.00%) |
Mar 19, 2010 | 3.330 | 3.360 | 3.230 | 3.330 | 71,955 | +0.02(+0.60%) |
Mar 18, 2010 | 3.330 | 3.370 | 3.270 | 3.310 | 20,465 | -0.05(-1.49%) |
Mar 17, 2010 | 3.320 | 3.390 | 3.260 | 3.360 | 35,487 | +0.04(+1.20%) |
Mar 16, 2010 | 3.370 | 3.390 | 3.260 | 3.320 | 41,894 | -0.05(-1.48%) |
Mar 15, 2010 | 3.350 | 3.410 | 3.320 | 3.370 | 51,578 | -0.06(-1.75%) |
Mar 12, 2010 | 3.420 | 3.480 | 3.380 | 3.430 | 80,036 | +0.03(+0.88%) |
Mar 11, 2010 | 3.290 | 3.400 | 3.290 | 3.400 | 99,423 | +0.08(+2.41%) |
Mar 10, 2010 | 3.290 | 3.340 | 3.290 | 3.320 | 96,777 | +0.02(+0.61%) |
Mar 09, 2010 | 3.160 | 3.400 | 3.040 | 3.300 | 77,481 | +0.18(+5.77%) |
Mar 08, 2010 | 3.220 | 3.230 | 3.060 | 3.120 | 244,939 | -0.09(-2.80%) |
Mar 05, 2010 | 3.210 | 3.290 | 3.170 | 3.210 | 180,432 | +0.01(+0.31%) |
Mar 04, 2010 | 3.300 | 3.300 | 3.180 | 3.200 | 203,413 | +0.00(+0.00%) |
Mar 03, 2010 | 3.330 | 3.440 | 3.140 | 3.200 | 82,722 | -0.12(-3.61%) |
Mar 02, 2010 | 3.430 | 3.470 | 3.260 | 3.320 | 69,569 | -0.08(-2.35%) |
Mar 01, 2010 | 3.330 | 3.420 | 3.320 | 3.400 | 25,054 | +0.09(+2.72%) |
Feb 26, 2010 | 3.450 | 3.500 | 3.300 | 3.310 | 54,374 | -0.20(-5.70%) |
Feb 25, 2010 | 3.630 | 3.645 | 3.370 | 3.510 | 35,323 | -0.18(-4.88%) |
Feb 24, 2010 | 3.760 | 3.770 | 3.650 | 3.690 | 69,236 | -0.07(-1.86%) |
Feb 23, 2010 | 3.840 | 3.930 | 3.710 | 3.760 | 33,391 | -0.09(-2.34%) |
Feb 22, 2010 | 3.870 | 3.950 | 3.810 | 3.850 | 21,191 | -0.02(-0.52%) |
Feb 19, 2010 | 3.950 | 3.975 | 3.850 | 3.870 | 35,715 | -0.09(-2.27%) |
Feb 18, 2010 | 3.940 | 3.960 | 3.890 | 3.960 | 25,987 | +0.05(+1.28%) |
Feb 17, 2010 | 4.090 | 4.100 | 3.640 | 3.910 | 58,504 | +0.07(+1.82%) |
Feb 16, 2010 | 4.080 | 4.080 | 3.600 | 3.840 | 55,884 | +0.22(+6.08%) |
Feb 12, 2010 | 3.750 | 3.620 | 3.620 | 3.620 | 42,400 | -0.10(-2.69%) |
Feb 11, 2010 | 3.350 | 4.130 | 3.350 | 3.720 | 130,443 | +0.38(+11.38%) |
Feb 10, 2010 | 3.470 | 3.710 | 3.300 | 3.340 | 30,652 | -0.15(-4.30%) |
Feb 09, 2010 | 3.500 | 3.700 | 3.430 | 3.490 | 36,114 | +0.05(+1.45%) |
Feb 08, 2010 | 3.500 | 3.520 | 3.430 | 3.440 | 27,127 | -0.08(-2.27%) |
Feb 05, 2010 | 3.630 | 3.630 | 3.420 | 3.520 | 53,189 | -0.09(-2.49%) |
Feb 04, 2010 | 3.730 | 3.830 | 3.610 | 3.610 | 64,491 | -0.16(-4.24%) |
Feb 03, 2010 | 3.700 | 3.820 | 3.670 | 3.770 | 37,657 | +0.06(+1.62%) |
Feb 02, 2010 | 3.930 | 3.930 | 3.700 | 3.710 | 36,558 | -0.23(-5.84%) |
Feb 01, 2010 | 3.800 | 3.940 | 3.740 | 3.940 | 34,673 | +0.17(+4.51%) |
Jan 29, 2010 | 3.860 | 3.950 | 3.760 | 3.770 | 29,420 | -0.08(-2.08%) |
Jan 28, 2010 | 3.940 | 3.940 | 3.770 | 3.850 | 43,822 | -0.07(-1.79%) |
Jan 27, 2010 | 3.740 | 3.960 | 3.740 | 3.920 | 62,918 | +0.16(+4.26%) |
Jan 26, 2010 | 3.840 | 3.970 | 3.740 | 3.760 | 43,019 | -0.10(-2.59%) |
Jan 25, 2010 | 3.970 | 3.970 | 3.750 | 3.860 | 53,008 | -0.07(-1.78%) |
Jan 22, 2010 | 3.790 | 3.990 | 3.790 | 3.930 | 52,152 | +0.14(+3.69%) |
Jan 21, 2010 | 3.920 | 4.090 | 3.740 | 3.790 | 46,738 | -0.13(-3.32%) |
Jan 20, 2010 | 3.940 | 3.990 | 3.850 | 3.920 | 28,686 | -0.06(-1.51%) |
Jan 19, 2010 | 3.940 | 4.000 | 3.750 | 3.980 | 47,975 | +0.07(+1.79%) |
Jan 15, 2010 | 3.880 | 3.910 | 3.910 | 3.910 | 61,700 | +0.08(+2.09%) |
Jan 14, 2010 | 3.950 | 3.950 | 3.796 | 3.830 | 56,988 | -0.04(-1.03%) |
Jan 13, 2010 | 3.960 | 3.960 | 3.660 | 3.870 | 82,381 | -0.09(-2.27%) |
Jan 12, 2010 | 4.000 | 4.090 | 3.850 | 3.960 | 296,634 | -0.14(-3.41%) |
Jan 11, 2010 | 3.840 | 4.470 | 3.820 | 4.100 | 278,444 | +0.32(+8.47%) |
Jan 08, 2010 | 3.750 | 3.830 | 3.670 | 3.780 | 31,492 | +0.01(+0.27%) |
Jan 07, 2010 | 3.730 | 3.890 | 3.700 | 3.770 | 16,875 | +0.04(+1.07%) |
Jan 06, 2010 | 3.760 | 3.920 | 3.700 | 3.730 | 48,453 | -0.06(-1.58%) |
Jan 05, 2010 | 3.850 | 3.850 | 3.770 | 3.790 | 17,918 | -0.05(-1.30%) |
Jan 04, 2010 | 4.030 | 4.070 | 3.700 | 3.840 | 113,529 | -0.13(-3.27%) |
Dec 31, 2009 | 3.810 | 3.970 | 3.970 | 3.970 | 357,500 | +0.15(+3.93%) |
Dec 30, 2009 | 3.860 | 3.860 | 3.690 | 3.820 | 22,190 | -0.07(-1.80%) |
Dec 29, 2009 | 3.890 | 3.890 | 3.810 | 3.890 | 23,501 | +0.00(+0.00%) |
Dec 28, 2009 | 3.880 | 3.910 | 3.710 | 3.890 | 15,822 | +0.01(+0.26%) |
Dec 24, 2009 | 3.850 | 3.970 | 3.730 | 3.880 | 2,560 | +0.06(+1.57%) |
Dec 23, 2009 | 3.720 | 3.870 | 3.510 | 3.820 | 14,690 | +0.12(+3.24%) |
Dec 22, 2009 | 3.880 | 3.890 | 3.700 | 3.700 | 44,211 | -0.18(-4.64%) |
Dec 21, 2009 | 3.500 | 3.950 | 3.500 | 3.880 | 38,471 | +0.47(+13.78%) |
Dec 18, 2009 | 3.520 | 3.620 | 3.390 | 3.410 | 123,685 | -0.12(-3.40%) |
Dec 17, 2009 | 3.770 | 3.890 | 3.530 | 3.530 | 22,668 | -0.27(-7.11%) |
Dec 16, 2009 | 3.850 | 3.850 | 3.700 | 3.800 | 20,447 | -0.04(-1.04%) |
Dec 15, 2009 | 3.840 | 3.980 | 3.840 | 3.840 | 25,543 | +0.00(+0.00%) |
Dec 14, 2009 | 3.780 | 3.870 | 3.780 | 3.840 | 9,532 | +0.09(+2.40%) |
Dec 11, 2009 | 3.820 | 3.820 | 3.690 | 3.750 | 9,558 | -0.07(-1.83%) |
Dec 10, 2009 | 3.990 | 3.990 | 3.810 | 3.820 | 11,048 | -0.17(-4.26%) |
Dec 09, 2009 | 3.830 | 3.990 | 3.610 | 3.990 | 24,554 | +0.17(+4.45%) |
Dec 08, 2009 | 4.000 | 4.000 | 3.730 | 3.820 | 17,957 | -0.17(-4.26%) |
Dec 07, 2009 | 4.000 | 4.000 | 3.900 | 3.990 | 37,124 | +0.01(+0.25%) |
Dec 04, 2009 | 4.110 | 4.110 | 3.770 | 3.980 | 33,882 | +0.03(+0.76%) |
Dec 03, 2009 | 3.990 | 4.020 | 3.750 | 3.950 | 38,226 | -0.05(-1.25%) |
Dec 02, 2009 | 3.570 | 4.000 | 3.570 | 4.000 | 53,815 | +0.41(+11.42%) |
Dec 01, 2009 | 3.500 | 3.660 | 3.500 | 3.590 | 49,386 | +0.23(+6.85%) |
Nov 30, 2009 | 3.510 | 3.520 | 3.210 | 3.360 | 171,874 | -0.14(-4.00%) |
Nov 27, 2009 | 3.670 | 3.750 | 3.500 | 3.500 | 32,185 | -0.24(-6.42%) |
Nov 25, 2009 | 3.910 | 3.960 | 3.740 | 3.740 | 12,135 | -0.16(-4.10%) |
Nov 24, 2009 | 3.950 | 3.980 | 3.870 | 3.900 | 20,681 | -0.04(-1.02%) |
Nov 23, 2009 | 3.860 | 4.010 | 3.860 | 3.940 | 41,351 | +0.11(+2.87%) |
Nov 20, 2009 | 3.940 | 4.030 | 3.760 | 3.830 | 41,823 | -0.15(-3.77%) |
Nov 19, 2009 | 4.030 | 4.030 | 3.910 | 3.980 | 40,669 | -0.06(-1.49%) |
Nov 18, 2009 | 4.070 | 4.140 | 3.970 | 4.040 | 50,308 | -0.03(-0.74%) |
Nov 17, 2009 | 4.180 | 4.180 | 3.980 | 4.070 | 27,155 | -0.09(-2.16%) |
Nov 16, 2009 | 4.020 | 4.170 | 4.020 | 4.160 | 22,788 | +0.15(+3.74%) |
Nov 13, 2009 | 4.080 | 4.090 | 3.940 | 4.010 | 39,608 | +0.00(+0.00%) |
Nov 12, 2009 | 4.280 | 4.280 | 4.010 | 4.010 | 64,128 | -0.29(-6.74%) |
Nov 11, 2009 | 4.290 | 4.300 | 4.180 | 4.300 | 22,627 | +0.05(+1.18%) |
Nov 10, 2009 | 4.260 | 4.340 | 4.210 | 4.250 | 46,313 | -0.03(-0.70%) |
Nov 09, 2009 | 4.290 | 4.300 | 4.150 | 4.280 | 75,585 | +0.13(+3.13%) |
Nov 06, 2009 | 4.270 | 4.310 | 4.150 | 4.150 | 25,533 | -0.15(-3.49%) |
Nov 05, 2009 | 4.140 | 4.300 | 4.050 | 4.300 | 165,021 | +0.20(+4.88%) |
Nov 04, 2009 | 4.270 | 4.300 | 4.090 | 4.100 | 71,802 | -0.14(-3.30%) |
Nov 03, 2009 | 4.140 | 4.559 | 4.090 | 4.240 | 490,359 | +0.06(+1.44%) |
Nov 02, 2009 | 3.880 | 4.200 | 3.880 | 4.180 | 339,799 | +0.34(+8.85%) |
Oct 30, 2009 | 4.090 | 4.090 | 3.681 | 3.840 | 574,160 | -0.37(-8.79%) |
Oct 29, 2009 | 4.230 | 4.290 | 4.080 | 4.210 | 351,734 | +0.03(+0.72%) |
Oct 28, 2009 | 4.280 | 4.315 | 4.100 | 4.180 | 277,813 | -0.09(-2.11%) |
Oct 27, 2009 | 4.300 | 4.610 | 4.180 | 4.270 | 300,333 | -0.03(-0.70%) |
Oct 26, 2009 | 4.220 | 4.410 | 4.220 | 4.300 | 105,111 | +0.10(+2.38%) |
Oct 23, 2009 | 4.110 | 4.260 | 4.100 | 4.200 | 76,212 | -0.05(-1.18%) |
Oct 22, 2009 | 4.280 | 4.340 | 4.230 | 4.250 | 41,661 | -0.05(-1.16%) |
Oct 21, 2009 | 4.270 | 4.369 | 4.230 | 4.300 | 71,407 | +0.01(+0.23%) |
Oct 20, 2009 | 4.340 | 4.450 | 4.280 | 4.290 | 120,027 | -0.06(-1.38%) |
Oct 19, 2009 | 4.600 | 4.600 | 4.330 | 4.350 | 193,559 | -0.13(-2.90%) |
Oct 16, 2009 | 4.680 | 4.730 | 4.460 | 4.480 | 95,297 | -0.20(-4.27%) |
Oct 15, 2009 | 4.690 | 4.750 | 4.660 | 4.680 | 55,677 | -0.07(-1.47%) |
Oct 14, 2009 | 4.820 | 4.946 | 4.710 | 4.750 | 111,163 | +0.00(+0.00%) |
Oct 13, 2009 | 4.860 | 5.030 | 4.710 | 4.750 | 126,064 | -0.11(-2.26%) |
Oct 12, 2009 | 4.900 | 5.030 | 4.860 | 4.860 | 33,136 | -0.02(-0.41%) |
Oct 09, 2009 | 5.000 | 5.055 | 4.790 | 4.880 | 88,354 | -0.09(-1.81%) |
Oct 08, 2009 | 5.080 | 5.100 | 4.840 | 4.970 | 198,797 | -0.07(-1.39%) |
Oct 07, 2009 | 5.260 | 5.290 | 4.950 | 5.040 | 250,237 | -0.22(-4.18%) |
Oct 06, 2009 | 5.820 | 5.820 | 5.120 | 5.260 | 255,942 | -0.30(-5.40%) |
Oct 05, 2009 | 6.200 | 6.430 | 5.550 | 5.560 | 850,565 | -2.94(-34.59%) |
Oct 02, 2009 | 8.270 | 9.050 | 8.270 | 8.500 | 85,500 | +0.17(+2.04%) |
Oct 01, 2009 | 8.680 | 9.040 | 8.330 | 8.330 | 26,858 | -0.42(-4.80%) |
Sep 30, 2009 | 9.240 | 9.300 | 8.660 | 8.750 | 31,076 | -0.44(-4.79%) |
Sep 29, 2009 | 9.300 | 9.440 | 9.110 | 9.190 | 7,888 | -0.10(-1.08%) |
Sep 28, 2009 | 9.410 | 9.650 | 9.142 | 9.290 | 48,618 | -0.29(-3.03%) |
Sep 25, 2009 | 9.810 | 9.810 | 9.510 | 9.580 | 18,555 | -0.07(-0.73%) |
Sep 24, 2009 | 9.930 | 10.33 | 9.600 | 9.650 | 24,963 | -0.12(-1.23%) |
Sep 23, 2009 | 10.04 | 10.04 | 9.690 | 9.770 | 22,348 | -0.16(-1.61%) |
Sep 22, 2009 | 10.12 | 10.24 | 9.920 | 9.930 | 14,444 | -0.09(-0.90%) |
Sep 21, 2009 | 10.10 | 10.25 | 10.00 | 10.02 | 20,189 | -0.14(-1.38%) |
Sep 18, 2009 | 10.06 | 10.16 | 9.950 | 10.16 | 135,632 | +0.10(+0.99%) |
Sep 17, 2009 | 10.02 | 10.07 | 9.950 | 10.06 | 12,525 | +0.06(+0.60%) |
Sep 16, 2009 | 9.860 | 10.29 | 9.700 | 10.00 | 9,799 | -0.01(-0.10%) |
Sep 15, 2009 | 10.07 | 10.31 | 9.960 | 10.01 | 27,038 | -0.11(-1.09%) |
Sep 14, 2009 | 10.05 | 10.13 | 10.00 | 10.12 | 8,645 | +0.00(+0.00%) |
Sep 11, 2009 | 10.10 | 10.23 | 10.01 | 10.12 | 6,356 | -0.39(-3.71%) |
Sep 10, 2009 | 10.19 | 10.51 | 10.18 | 10.51 | 7,759 | +0.28(+2.74%) |
Sep 09, 2009 | 10.28 | 10.28 | 10.10 | 10.23 | 15,720 | +0.12(+1.19%) |
Sep 08, 2009 | 10.53 | 10.53 | 9.990 | 10.11 | 16,916 | -0.37(-3.53%) |
Sep 04, 2009 | 10.05 | 10.50 | 9.749 | 10.48 | 17,550 | +0.38(+3.76%) |
Sep 03, 2009 | 10.22 | 10.50 | 9.895 | 10.10 | 16,298 | -0.02(-0.20%) |
Sep 02, 2009 | 9.840 | 10.62 | 9.780 | 10.12 | 65,545 | +0.28(+2.85%) |
Sep 01, 2009 | 9.820 | 10.17 | 9.690 | 9.840 | 29,153 | +0.01(+0.10%) |
Aug 31, 2009 | 9.840 | 10.07 | 9.820 | 9.830 | 34,468 | -0.12(-1.21%) |
Aug 28, 2009 | 10.65 | 10.65 | 9.820 | 9.950 | 19,154 | -0.31(-3.02%) |
Aug 27, 2009 | 10.61 | 11.00 | 9.780 | 10.26 | 19,939 | +0.07(+0.69%) |
Aug 26, 2009 | 10.24 | 10.56 | 9.930 | 10.19 | 13,673 | -0.09(-0.88%) |
Aug 25, 2009 | 10.38 | 10.68 | 10.21 | 10.28 | 22,389 | -0.08(-0.77%) |
Aug 24, 2009 | 10.75 | 10.75 | 10.09 | 10.36 | 8,389 | +0.05(+0.48%) |
Aug 21, 2009 | 10.66 | 10.66 | 10.08 | 10.31 | 54,993 | +0.13(+1.28%) |
Aug 20, 2009 | 10.46 | 10.50 | 10.10 | 10.18 | 70,141 | -0.32(-3.05%) |
Aug 19, 2009 | 10.85 | 11.02 | 9.960 | 10.50 | 21,462 | -0.19(-1.78%) |
Aug 18, 2009 | 10.68 | 11.08 | 9.600 | 10.69 | 31,626 | +0.87(+8.86%) |
Aug 17, 2009 | 9.750 | 9.910 | 9.230 | 9.820 | 24,998 | -0.06(-0.61%) |
Aug 14, 2009 | 10.07 | 10.07 | 9.790 | 9.880 | 19,577 | -0.17(-1.69%) |
Aug 13, 2009 | 10.38 | 11.00 | 9.890 | 10.05 | 15,974 | -0.31(-2.99%) |
Aug 12, 2009 | 9.940 | 10.54 | 9.900 | 10.36 | 32,448 | +0.46(+4.65%) |
Aug 11, 2009 | 10.25 | 10.25 | 9.770 | 9.900 | 16,727 | -0.39(-3.79%) |
Aug 10, 2009 | 10.32 | 10.62 | 10.27 | 10.29 | 14,982 | -0.12(-1.15%) |
Aug 07, 2009 | 10.25 | 11.01 | 9.920 | 10.41 | 24,503 | +0.34(+3.38%) |
Aug 06, 2009 | 10.34 | 10.81 | 9.800 | 10.07 | 39,003 | -0.34(-3.27%) |
Aug 05, 2009 | 11.16 | 11.16 | 10.03 | 10.41 | 22,530 | -0.78(-6.97%) |
Aug 04, 2009 | 10.51 | 11.20 | 10.50 | 11.19 | 11,086 | +0.37(+3.42%) |
Aug 03, 2009 | 11.60 | 11.60 | 10.73 | 10.82 | 32,842 | -0.57(-5.00%) |
Jul 31, 2009 | 11.16 | 11.64 | 11.02 | 11.39 | 21,841 | +0.15(+1.33%) |
Jul 30, 2009 | 11.08 | 11.45 | 10.91 | 11.24 | 25,909 | +0.33(+3.02%) |
Jul 29, 2009 | 11.32 | 11.32 | 10.21 | 10.91 | 12,306 | +0.08(+0.74%) |
Jul 28, 2009 | 10.60 | 11.29 | 10.13 | 10.83 | 16,904 | +0.13(+1.21%) |
Jul 27, 2009 | 10.77 | 10.77 | 10.55 | 10.70 | 47,362 | -0.37(-3.34%) |
Jul 24, 2009 | 11.25 | 12.04 | 10.21 | 11.07 | 30,389 | -0.23(-2.04%) |
Jul 23, 2009 | 11.16 | 11.79 | 11.00 | 11.30 | 240,662 | +0.10(+0.89%) |
Jul 22, 2009 | 10.63 | 11.37 | 10.36 | 11.20 | 26,758 | +0.55(+5.16%) |
Jul 21, 2009 | 10.37 | 10.70 | 10.08 | 10.65 | 30,847 | +0.18(+1.72%) |
Jul 20, 2009 | 10.46 | 10.93 | 10.28 | 10.47 | 18,417 | +0.09(+0.87%) |
Jul 17, 2009 | 10.64 | 10.64 | 10.35 | 10.38 | 120,253 | -0.23(-2.17%) |
Jul 16, 2009 | 10.77 | 10.77 | 10.01 | 10.61 | 23,086 | -0.18(-1.67%) |
Jul 15, 2009 | 10.49 | 10.89 | 10.20 | 10.79 | 38,981 | +0.39(+3.75%) |
Jul 14, 2009 | 10.19 | 10.44 | 9.870 | 10.40 | 19,934 | +0.18(+1.76%) |
Jul 13, 2009 | 10.02 | 10.22 | 9.580 | 10.22 | 23,353 | +0.25(+2.51%) |
Jul 10, 2009 | 9.940 | 10.52 | 9.650 | 9.970 | 24,767 | +0.00(+0.00%) |
Jul 09, 2009 | 10.91 | 10.96 | 9.850 | 9.970 | 29,195 | -0.84(-7.77%) |
Jul 08, 2009 | 10.97 | 12.49 | 9.850 | 10.81 | 86,941 | -0.08(-0.73%) |
Jul 07, 2009 | 11.41 | 11.96 | 10.63 | 10.89 | 34,451 | -0.48(-4.22%) |
Jul 06, 2009 | 10.61 | 11.85 | 9.930 | 11.37 | 72,582 | +0.75(+7.06%) |
Jul 02, 2009 | 11.24 | 11.24 | 10.62 | 10.62 | 36,899 | -0.96(-8.29%) |
Jul 01, 2009 | 11.62 | 11.92 | 11.20 | 11.58 | 32,883 | +0.13(+1.14%) |
Jun 30, 2009 | 11.22 | 13.50 | 11.22 | 11.45 | 88,442 | +0.27(+2.42%) |
Jun 29, 2009 | 10.62 | 11.32 | 10.16 | 11.18 | 44,708 | +0.31(+2.85%) |
Jun 26, 2009 | 9.150 | 11.06 | 8.500 | 10.87 | 1,491,065 | +1.68(+18.28%) |
Jun 25, 2009 | 9.190 | 9.250 | 8.875 | 9.190 | 43,473 | +0.20(+2.22%) |
Jun 24, 2009 | 8.940 | 9.000 | 8.550 | 8.990 | 34,847 | +0.14(+1.58%) |
Jun 23, 2009 | 8.070 | 8.910 | 8.070 | 8.850 | 15,556 | +0.69(+8.46%) |
Jun 22, 2009 | 7.790 | 8.240 | 7.750 | 8.160 | 15,470 | +0.35(+4.48%) |
Jun 19, 2009 | 7.980 | 8.057 | 7.667 | 7.810 | 20,591 | -0.09(-1.14%) |
Jun 18, 2009 | 8.190 | 8.340 | 7.750 | 7.900 | 17,852 | -0.29(-3.54%) |
Jun 17, 2009 | 7.780 | 8.190 | 7.380 | 8.190 | 41,638 | +0.40(+5.13%) |
Jun 16, 2009 | 7.850 | 7.920 | 7.260 | 7.790 | 28,078 | -0.08(-1.02%) |
Jun 15, 2009 | 7.250 | 7.970 | 7.250 | 7.870 | 65,260 | +0.38(+5.07%) |
Jun 12, 2009 | 7.370 | 7.910 | 6.900 | 7.490 | 41,072 | +0.06(+0.81%) |
Jun 11, 2009 | 7.160 | 7.930 | 7.030 | 7.430 | 15,317 | +0.28(+3.92%) |
Jun 10, 2009 | 7.220 | 7.590 | 7.010 | 7.150 | 24,802 | -0.02(-0.28%) |
Jun 09, 2009 | 7.110 | 7.400 | 7.010 | 7.170 | 17,419 | +0.08(+1.13%) |
Jun 08, 2009 | 7.010 | 7.160 | 7.000 | 7.090 | 26,769 | +0.03(+0.42%) |
Jun 05, 2009 | 7.070 | 7.090 | 6.910 | 7.060 | 13,045 | +0.03(+0.43%) |
Jun 04, 2009 | 7.090 | 7.260 | 6.850 | 7.030 | 6,813 | -0.03(-0.42%) |
Jun 03, 2009 | 6.950 | 7.070 | 6.750 | 7.060 | 18,576 | +0.09(+1.29%) |
Jun 02, 2009 | 6.830 | 7.640 | 6.580 | 6.970 | 21,817 | +0.14(+2.05%) |