Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.19 | 12.45 | 11.89 | 12.08 | 137,139 | -0.07(-0.56%) |
Jun 29, 2010 | 12.24 | 12.35 | 11.95 | 12.15 | 146,840 | +0.55(+4.75%) |
Jun 25, 2010 | 11.42 | 11.95 | 11.12 | 11.60 | 675,524 | +0.28(+2.48%) |
Jun 24, 2010 | 11.52 | 11.91 | 11.29 | 11.32 | 82,243 | -0.34(-2.90%) |
Jun 23, 2010 | 11.65 | 11.83 | 11.38 | 11.66 | 65,727 | -0.02(-0.17%) |
Jun 22, 2010 | 12.05 | 12.26 | 11.68 | 11.68 | 81,277 | -0.29(-2.43%) |
Jun 21, 2010 | 12.19 | 12.45 | 11.39 | 11.97 | 77,289 | +0.02(+0.16%) |
Jun 18, 2010 | 11.94 | 12.23 | 11.77 | 11.95 | 102,318 | +0.11(+0.90%) |
Jun 17, 2010 | 12.09 | 12.09 | 11.71 | 11.84 | 39,748 | -0.15(-1.21%) |
Jun 16, 2010 | 11.93 | 12.12 | 11.67 | 11.99 | 111,128 | -0.02(-0.16%) |
Jun 15, 2010 | 11.72 | 12.15 | 11.42 | 12.01 | 112,042 | +0.45(+3.85%) |
Jun 14, 2010 | 11.77 | 12.06 | 11.48 | 11.56 | 155,285 | -0.04(-0.33%) |
Jun 11, 2010 | 11.20 | 11.65 | 11.18 | 11.60 | 101,554 | +0.23(+2.04%) |
Jun 10, 2010 | 11.12 | 11.41 | 11.06 | 11.37 | 119,499 | +0.50(+4.63%) |
Jun 09, 2010 | 10.91 | 11.32 | 10.71 | 10.86 | 97,364 | +0.12(+1.08%) |
Jun 08, 2010 | 10.90 | 11.09 | 10.52 | 10.75 | 108,215 | -0.06(-0.54%) |
Jun 07, 2010 | 10.98 | 11.10 | 10.69 | 10.81 | 121,627 | -0.10(-0.89%) |
Jun 04, 2010 | 11.39 | 11.66 | 10.82 | 10.90 | 154,806 | -0.92(-7.77%) |
Jun 03, 2010 | 11.36 | 11.83 | 11.36 | 11.82 | 119,024 | +0.47(+4.18%) |
Jun 02, 2010 | 11.21 | 11.61 | 10.66 | 11.35 | 212,049 | +0.18(+1.65%) |
Jun 01, 2010 | 11.66 | 11.95 | 11.16 | 11.16 | 187,013 | -0.64(-5.41%) |
May 28, 2010 | 12.32 | 12.45 | 11.61 | 11.80 | 135,803 | -0.52(-4.24%) |
May 27, 2010 | 11.74 | 12.32 | 11.56 | 12.32 | 120,591 | +0.94(+8.24%) |
May 26, 2010 | 11.58 | 11.82 | 11.34 | 11.39 | 107,594 | -0.06(-0.51%) |
May 25, 2010 | 11.44 | 11.52 | 10.97 | 11.44 | 140,329 | -0.16(-1.42%) |
May 24, 2010 | 11.97 | 12.01 | 11.55 | 11.61 | 126,545 | -0.33(-2.76%) |
May 21, 2010 | 11.28 | 12.33 | 11.03 | 11.94 | 216,346 | +0.43(+3.70%) |
May 20, 2010 | 11.29 | 12.28 | 11.19 | 11.51 | 384,364 | -0.94(-7.54%) |
May 19, 2010 | 12.70 | 12.79 | 12.14 | 12.45 | 140,830 | -0.34(-2.65%) |
May 18, 2010 | 13.20 | 13.33 | 12.69 | 12.79 | 144,459 | -0.19(-1.49%) |
May 17, 2010 | 13.12 | 13.34 | 12.58 | 12.98 | 158,839 | -0.08(-0.59%) |
May 14, 2010 | 13.29 | 13.42 | 12.58 | 13.06 | 93,480 | -0.39(-2.88%) |
May 13, 2010 | 13.50 | 13.66 | 13.17 | 13.45 | 99,326 | -0.07(-0.50%) |
May 12, 2010 | 13.17 | 13.61 | 12.97 | 13.51 | 111,447 | +0.43(+3.25%) |
May 11, 2010 | 13.07 | 13.29 | 12.39 | 13.09 | 121,508 | +0.38(+2.97%) |
May 10, 2010 | 12.58 | 13.20 | 12.11 | 12.71 | 269,645 | +0.60(+4.95%) |
May 07, 2010 | 12.82 | 12.95 | 11.91 | 12.11 | 136,961 | -0.64(-5.01%) |
May 06, 2010 | 14.02 | 14.21 | 11.85 | 12.75 | 270,253 | -1.30(-9.23%) |
May 05, 2010 | 14.52 | 14.77 | 13.97 | 14.05 | 95,782 | -0.77(-5.22%) |
May 04, 2010 | 15.07 | 15.37 | 14.51 | 14.82 | 70,901 | -0.59(-3.83%) |
May 03, 2010 | 14.70 | 15.43 | 14.41 | 15.41 | 103,461 | +0.78(+5.36%) |
Apr 30, 2010 | 15.54 | 15.57 | 14.63 | 14.63 | 80,329 | -0.89(-5.74%) |
Apr 29, 2010 | 15.06 | 15.52 | 15.01 | 15.52 | 89,951 | +0.49(+3.28%) |
Apr 28, 2010 | 14.89 | 15.27 | 14.80 | 15.02 | 35,085 | +0.17(+1.17%) |
Apr 27, 2010 | 15.12 | 15.42 | 14.80 | 14.85 | 110,173 | -0.27(-1.79%) |
Apr 26, 2010 | 15.48 | 15.71 | 14.89 | 15.12 | 91,362 | -0.30(-1.94%) |
Apr 23, 2010 | 14.44 | 15.45 | 14.44 | 15.42 | 121,296 | +0.95(+6.55%) |
Apr 22, 2010 | 14.47 | 14.65 | 14.20 | 14.47 | 107,245 | -0.13(-0.86%) |
Apr 21, 2010 | 14.71 | 14.71 | 14.38 | 14.60 | 45,349 | -0.02(-0.13%) |
Apr 20, 2010 | 14.49 | 14.77 | 14.29 | 14.62 | 56,085 | +0.15(+1.07%) |
Apr 19, 2010 | 14.33 | 14.67 | 14.16 | 14.46 | 65,892 | -0.01(-0.07%) |
Apr 16, 2010 | 14.64 | 14.77 | 14.23 | 14.47 | 81,077 | -0.17(-1.19%) |
Apr 15, 2010 | 14.54 | 14.82 | 14.54 | 14.65 | 71,980 | +0.05(+0.33%) |
Apr 14, 2010 | 14.06 | 14.68 | 14.04 | 14.60 | 182,136 | +0.68(+4.86%) |
Apr 13, 2010 | 13.51 | 13.99 | 13.42 | 13.92 | 104,327 | +0.36(+2.64%) |
Apr 12, 2010 | 13.30 | 13.73 | 13.25 | 13.56 | 54,604 | +0.22(+1.67%) |
Apr 09, 2010 | 13.53 | 13.61 | 13.16 | 13.34 | 90,496 | -0.25(-1.85%) |
Apr 08, 2010 | 13.67 | 13.69 | 13.34 | 13.59 | 70,473 | -0.18(-1.33%) |
Apr 07, 2010 | 13.63 | 13.93 | 13.31 | 13.78 | 88,550 | +0.03(+0.21%) |
Apr 06, 2010 | 13.61 | 13.89 | 13.61 | 13.75 | 96,586 | -0.05(-0.35%) |
Apr 05, 2010 | 13.36 | 13.79 | 13.17 | 13.79 | 105,912 | +0.43(+3.18%) |
Apr 01, 2010 | 13.40 | 13.37 | 13.37 | 13.37 | 55,511 | +0.01(+0.07%) |
Mar 31, 2010 | 13.42 | 13.84 | 13.32 | 13.36 | 112,449 | -0.17(-1.29%) |
Mar 30, 2010 | 13.32 | 13.62 | 13.19 | 13.53 | 174,307 | +0.19(+1.45%) |
Mar 29, 2010 | 13.13 | 13.51 | 13.13 | 13.34 | 52,028 | +0.22(+1.70%) |
Mar 26, 2010 | 13.24 | 13.49 | 13.10 | 13.12 | 74,356 | -0.02(-0.15%) |
Mar 25, 2010 | 13.52 | 13.74 | 13.10 | 13.14 | 70,853 | -0.24(-1.81%) |
Mar 24, 2010 | 13.66 | 13.67 | 13.21 | 13.38 | 135,668 | -0.28(-2.05%) |
Mar 23, 2010 | 13.18 | 13.78 | 13.18 | 13.66 | 170,976 | +0.57(+4.36%) |
Mar 22, 2010 | 12.48 | 13.14 | 12.38 | 13.09 | 119,921 | +0.53(+4.24%) |
Mar 19, 2010 | 12.96 | 13.05 | 12.35 | 12.56 | 204,941 | -0.30(-2.33%) |
Mar 18, 2010 | 12.47 | 13.01 | 12.21 | 12.86 | 241,071 | +0.46(+3.75%) |
Mar 17, 2010 | 11.47 | 12.52 | 11.36 | 12.39 | 148,856 | +0.99(+8.65%) |
Mar 16, 2010 | 11.36 | 11.41 | 11.08 | 11.41 | 63,992 | +0.14(+1.20%) |
Mar 15, 2010 | 11.18 | 11.49 | 11.12 | 11.27 | 126,870 | -0.15(-1.27%) |
Mar 12, 2010 | 11.62 | 11.71 | 11.34 | 11.41 | 101,291 | -0.16(-1.42%) |
Mar 11, 2010 | 11.84 | 11.84 | 11.07 | 11.58 | 172,797 | -0.19(-1.64%) |
Mar 10, 2010 | 9.741 | 11.94 | 9.741 | 11.77 | 452,766 | +1.75(+17.47%) |
Mar 09, 2010 | 9.848 | 10.09 | 9.770 | 10.02 | 66,553 | +0.19(+1.97%) |
Mar 08, 2010 | 9.819 | 9.945 | 9.674 | 9.829 | 67,634 | -0.07(-0.68%) |
Mar 05, 2010 | 9.974 | 10.12 | 9.867 | 9.896 | 72,574 | -0.05(-0.49%) |
Mar 04, 2010 | 9.790 | 10.16 | 9.596 | 9.945 | 80,353 | +0.19(+1.98%) |
Mar 03, 2010 | 9.645 | 10.01 | 9.442 | 9.751 | 66,844 | +0.11(+1.10%) |
Mar 02, 2010 | 9.238 | 9.645 | 9.122 | 9.645 | 56,915 | +0.36(+3.85%) |
Mar 01, 2010 | 9.248 | 9.529 | 9.209 | 9.287 | 72,747 | +0.09(+0.95%) |
Feb 26, 2010 | 9.113 | 9.209 | 8.822 | 9.200 | 88,296 | +0.07(+0.74%) |
Feb 25, 2010 | 8.726 | 9.161 | 8.726 | 9.132 | 45,795 | +0.24(+2.72%) |
Feb 24, 2010 | 8.793 | 8.958 | 8.706 | 8.890 | 88,736 | +0.11(+1.21%) |
Feb 23, 2010 | 8.948 | 9.122 | 8.610 | 8.784 | 73,359 | -0.21(-2.37%) |
Feb 22, 2010 | 9.316 | 9.316 | 8.871 | 8.997 | 60,318 | -0.23(-2.52%) |
Feb 19, 2010 | 9.451 | 9.480 | 9.151 | 9.229 | 69,106 | -0.23(-2.45%) |
Feb 18, 2010 | 9.335 | 9.577 | 9.335 | 9.461 | 65,554 | +0.15(+1.56%) |
Feb 17, 2010 | 9.190 | 9.451 | 9.016 | 9.316 | 50,448 | +0.13(+1.37%) |
Feb 16, 2010 | 9.277 | 9.384 | 9.084 | 9.190 | 31,097 | +0.00(+0.00%) |
Feb 12, 2010 | 9.219 | 9.190 | 9.190 | 9.190 | 72,981 | -0.14(-1.45%) |
Feb 11, 2010 | 8.793 | 9.325 | 8.697 | 9.325 | 100,997 | +0.52(+5.93%) |
Feb 10, 2010 | 8.416 | 8.939 | 8.416 | 8.803 | 87,378 | +0.33(+3.88%) |
Feb 09, 2010 | 8.165 | 8.803 | 8.165 | 8.474 | 87,302 | +0.41(+5.04%) |
Feb 08, 2010 | 8.078 | 8.145 | 7.932 | 8.068 | 59,265 | -0.04(-0.48%) |
Feb 05, 2010 | 7.807 | 8.126 | 7.739 | 8.107 | 59,945 | +0.30(+3.84%) |
Feb 04, 2010 | 8.049 | 8.136 | 7.720 | 7.807 | 77,301 | -0.29(-3.58%) |
Feb 03, 2010 | 8.213 | 8.397 | 8.049 | 8.097 | 59,752 | -0.16(-1.99%) |
Feb 02, 2010 | 8.377 | 8.397 | 8.116 | 8.261 | 59,135 | -0.14(-1.61%) |
Feb 01, 2010 | 8.416 | 8.561 | 8.223 | 8.397 | 44,400 | +0.02(+0.23%) |
Jan 29, 2010 | 8.445 | 8.639 | 8.290 | 8.377 | 52,953 | +0.02(+0.23%) |
Jan 28, 2010 | 8.735 | 8.813 | 8.358 | 8.358 | 51,263 | -0.33(-3.79%) |
Jan 27, 2010 | 8.610 | 8.842 | 8.581 | 8.687 | 32,855 | -0.01(-0.11%) |
Jan 26, 2010 | 8.755 | 8.803 | 8.648 | 8.697 | 30,733 | -0.13(-1.43%) |
Jan 25, 2010 | 8.648 | 9.026 | 8.629 | 8.822 | 88,410 | +0.25(+2.93%) |
Jan 22, 2010 | 8.513 | 8.745 | 8.310 | 8.571 | 57,640 | +0.06(+0.68%) |
Jan 21, 2010 | 9.035 | 9.035 | 8.435 | 8.513 | 94,622 | -0.39(-4.35%) |
Jan 20, 2010 | 9.064 | 9.200 | 8.677 | 8.900 | 60,599 | -0.28(-3.06%) |
Jan 19, 2010 | 8.997 | 9.248 | 8.997 | 9.180 | 34,088 | +0.18(+2.04%) |
Jan 15, 2010 | 9.238 | 8.997 | 8.997 | 8.997 | 93,138 | -0.19(-2.11%) |
Jan 14, 2010 | 9.093 | 9.587 | 9.084 | 9.190 | 38,803 | +0.08(+0.85%) |
Jan 13, 2010 | 9.064 | 9.287 | 8.948 | 9.113 | 58,370 | +0.07(+0.75%) |
Jan 12, 2010 | 9.258 | 9.383 | 8.939 | 9.045 | 71,170 | -0.33(-3.51%) |
Jan 11, 2010 | 9.645 | 9.674 | 9.316 | 9.374 | 48,036 | -0.22(-2.32%) |
Jan 08, 2010 | 9.103 | 9.625 | 9.103 | 9.596 | 81,392 | +0.45(+4.97%) |
Jan 07, 2010 | 8.997 | 9.306 | 8.851 | 9.142 | 65,174 | +0.17(+1.94%) |
Jan 06, 2010 | 9.045 | 9.132 | 8.871 | 8.968 | 114,396 | -0.07(-0.75%) |
Jan 05, 2010 | 9.229 | 9.258 | 8.939 | 9.035 | 79,742 | -0.18(-1.99%) |
Jan 04, 2010 | 9.142 | 9.219 | 8.832 | 9.219 | 86,732 | +0.22(+2.47%) |
Dec 31, 2009 | 9.103 | 8.997 | 8.997 | 8.997 | 63,677 | -0.09(-0.96%) |
Dec 30, 2009 | 9.064 | 9.117 | 8.861 | 9.084 | 77,582 | -0.01(-0.11%) |
Dec 29, 2009 | 9.103 | 9.219 | 8.948 | 9.093 | 82,047 | +0.05(+0.53%) |
Dec 28, 2009 | 9.016 | 9.238 | 8.958 | 9.045 | 75,135 | +0.05(+0.54%) |
Dec 24, 2009 | 9.064 | 9.064 | 8.813 | 8.997 | 38,455 | +0.00(+0.00%) |
Dec 23, 2009 | 8.716 | 9.064 | 8.542 | 8.997 | 87,327 | +0.34(+3.91%) |
Dec 22, 2009 | 8.726 | 8.726 | 8.426 | 8.658 | 68,669 | -0.02(-0.22%) |
Dec 21, 2009 | 8.629 | 8.997 | 8.445 | 8.677 | 79,100 | +0.09(+1.01%) |
Dec 18, 2009 | 8.619 | 8.939 | 8.377 | 8.590 | 296,145 | +0.04(+0.45%) |
Dec 17, 2009 | 8.668 | 8.910 | 8.542 | 8.552 | 84,413 | -0.17(-2.00%) |
Dec 16, 2009 | 8.735 | 8.939 | 8.542 | 8.726 | 81,671 | +0.09(+1.01%) |
Dec 15, 2009 | 8.760 | 8.929 | 8.629 | 8.639 | 64,131 | -0.15(-1.65%) |
Dec 14, 2009 | 8.813 | 9.026 | 8.619 | 8.784 | 95,723 | +0.07(+0.78%) |
Dec 11, 2009 | 8.687 | 8.851 | 8.387 | 8.716 | 89,492 | +0.07(+0.78%) |
Dec 10, 2009 | 9.045 | 9.200 | 8.513 | 8.648 | 174,449 | -0.32(-3.56%) |
Dec 09, 2009 | 9.006 | 9.180 | 8.880 | 8.968 | 43,846 | -0.01(-0.11%) |
Dec 08, 2009 | 9.103 | 9.363 | 8.948 | 8.977 | 103,670 | -0.19(-2.11%) |
Dec 07, 2009 | 8.571 | 9.277 | 8.532 | 9.171 | 122,665 | +0.57(+6.64%) |
Dec 04, 2009 | 8.087 | 8.619 | 8.068 | 8.600 | 74,115 | +0.71(+8.95%) |
Dec 03, 2009 | 8.174 | 8.174 | 7.884 | 7.894 | 68,085 | -0.22(-2.74%) |
Dec 02, 2009 | 8.029 | 8.184 | 7.923 | 8.116 | 36,532 | +0.12(+1.45%) |
Dec 01, 2009 | 8.058 | 8.174 | 7.874 | 8.000 | 38,539 | +0.07(+0.85%) |
Nov 30, 2009 | 7.826 | 8.020 | 7.633 | 7.932 | 86,693 | +0.07(+0.86%) |
Nov 27, 2009 | 7.681 | 7.971 | 7.681 | 7.865 | 29,444 | -0.16(-2.05%) |
Nov 25, 2009 | 8.261 | 8.358 | 7.845 | 8.029 | 37,246 | -0.17(-2.12%) |
Nov 24, 2009 | 8.000 | 8.300 | 8.000 | 8.203 | 40,991 | -0.01(-0.12%) |
Nov 23, 2009 | 7.981 | 8.358 | 7.855 | 8.213 | 74,818 | +0.33(+4.17%) |
Nov 20, 2009 | 7.720 | 7.981 | 7.623 | 7.884 | 89,914 | +0.11(+1.37%) |
Nov 19, 2009 | 7.575 | 7.903 | 7.497 | 7.778 | 95,780 | -0.07(-0.86%) |
Nov 18, 2009 | 7.671 | 7.923 | 7.497 | 7.845 | 88,348 | +0.19(+2.53%) |
Nov 17, 2009 | 7.826 | 8.426 | 7.381 | 7.652 | 228,025 | -0.21(-2.71%) |
Nov 16, 2009 | 7.739 | 7.971 | 7.555 | 7.865 | 56,057 | +0.16(+2.14%) |
Nov 13, 2009 | 7.400 | 7.787 | 7.294 | 7.700 | 48,523 | +0.40(+5.43%) |
Nov 12, 2009 | 7.604 | 7.691 | 7.304 | 7.304 | 55,566 | -0.28(-3.70%) |
Nov 11, 2009 | 7.604 | 7.710 | 7.458 | 7.584 | 50,573 | +0.11(+1.42%) |
Nov 10, 2009 | 7.546 | 7.932 | 7.468 | 7.478 | 88,135 | -0.11(-1.40%) |
Nov 09, 2009 | 7.546 | 7.768 | 7.526 | 7.584 | 81,576 | +0.16(+2.22%) |
Nov 06, 2009 | 7.497 | 7.623 | 7.342 | 7.420 | 36,078 | -0.15(-2.04%) |
Nov 05, 2009 | 7.546 | 7.651 | 7.304 | 7.575 | 52,550 | +0.11(+1.42%) |
Nov 04, 2009 | 6.830 | 7.797 | 6.830 | 7.468 | 267,925 | +0.91(+13.86%) |
Nov 03, 2009 | 6.472 | 6.656 | 6.288 | 6.559 | 37,385 | +0.03(+0.44%) |
Nov 02, 2009 | 6.646 | 6.810 | 6.298 | 6.530 | 69,721 | -0.07(-1.03%) |
Oct 30, 2009 | 6.675 | 6.685 | 6.423 | 6.597 | 59,995 | -0.15(-2.15%) |
Oct 29, 2009 | 6.694 | 6.926 | 6.646 | 6.743 | 60,769 | +0.13(+1.90%) |
Oct 28, 2009 | 6.743 | 6.801 | 6.491 | 6.617 | 42,061 | -0.15(-2.15%) |
Oct 27, 2009 | 6.839 | 7.013 | 6.762 | 6.762 | 37,310 | -0.07(-0.99%) |
Oct 26, 2009 | 6.743 | 6.888 | 6.646 | 6.830 | 84,947 | +0.08(+1.15%) |
Oct 23, 2009 | 6.887 | 7.062 | 6.675 | 6.752 | 56,044 | -0.25(-3.59%) |
Oct 22, 2009 | 6.868 | 7.042 | 6.646 | 7.004 | 129,254 | +0.14(+1.97%) |
Oct 21, 2009 | 6.897 | 7.062 | 6.791 | 6.868 | 162,960 | -0.04(-0.56%) |
Oct 20, 2009 | 6.994 | 7.575 | 6.288 | 6.907 | 558,213 | -0.47(-6.42%) |
Oct 19, 2009 | 7.468 | 7.575 | 7.371 | 7.381 | 79,815 | -0.03(-0.39%) |
Oct 16, 2009 | 7.691 | 7.865 | 7.333 | 7.410 | 286,744 | -0.35(-4.49%) |
Oct 15, 2009 | 7.487 | 7.816 | 7.362 | 7.758 | 97,425 | +0.16(+2.17%) |
Oct 14, 2009 | 7.623 | 7.652 | 7.381 | 7.594 | 69,029 | +0.03(+0.38%) |
Oct 13, 2009 | 7.449 | 7.623 | 7.400 | 7.565 | 30,052 | +0.09(+1.16%) |
Oct 12, 2009 | 7.428 | 7.536 | 7.352 | 7.478 | 16,089 | -0.03(-0.39%) |
Oct 09, 2009 | 7.265 | 7.536 | 7.178 | 7.507 | 56,861 | +0.26(+3.60%) |
Oct 08, 2009 | 7.371 | 7.536 | 7.236 | 7.246 | 57,831 | -0.02(-0.27%) |
Oct 07, 2009 | 7.304 | 7.391 | 7.207 | 7.265 | 38,416 | -0.04(-0.53%) |
Oct 06, 2009 | 6.984 | 7.304 | 6.781 | 7.304 | 66,552 | +0.37(+5.30%) |
Oct 05, 2009 | 6.984 | 7.110 | 6.849 | 6.936 | 50,943 | +0.05(+0.70%) |
Oct 02, 2009 | 6.888 | 7.159 | 6.888 | 6.888 | 35,941 | -0.12(-1.66%) |
Oct 01, 2009 | 7.429 | 7.429 | 6.926 | 7.004 | 51,996 | -0.46(-6.22%) |
Sep 30, 2009 | 7.400 | 7.584 | 6.994 | 7.468 | 115,341 | +0.02(+0.26%) |
Sep 29, 2009 | 7.265 | 7.671 | 7.265 | 7.449 | 48,715 | -0.01(-0.13%) |
Sep 28, 2009 | 7.139 | 7.497 | 7.062 | 7.458 | 87,906 | +0.36(+5.04%) |
Sep 25, 2009 | 6.810 | 7.159 | 6.810 | 7.101 | 52,120 | +0.24(+3.53%) |
Sep 24, 2009 | 6.897 | 6.956 | 6.578 | 6.859 | 89,052 | -0.09(-1.25%) |
Sep 23, 2009 | 7.052 | 7.159 | 6.936 | 6.946 | 24,730 | -0.09(-1.24%) |
Sep 22, 2009 | 7.207 | 7.246 | 6.984 | 7.033 | 38,944 | -0.12(-1.62%) |
Sep 21, 2009 | 7.004 | 7.197 | 6.926 | 7.149 | 148,938 | +0.04(+0.54%) |
Sep 18, 2009 | 7.013 | 7.120 | 6.897 | 7.110 | 146,177 | +0.08(+1.10%) |
Sep 17, 2009 | 7.088 | 7.159 | 6.849 | 7.033 | 66,747 | +0.04(+0.55%) |
Sep 16, 2009 | 6.820 | 7.081 | 6.820 | 6.994 | 80,310 | +0.18(+2.70%) |
Sep 15, 2009 | 6.752 | 6.888 | 6.646 | 6.810 | 32,578 | +0.02(+0.28%) |
Sep 14, 2009 | 6.675 | 6.877 | 6.646 | 6.791 | 28,468 | +0.06(+0.86%) |
Sep 11, 2009 | 6.839 | 6.936 | 6.656 | 6.733 | 31,481 | -0.21(-3.06%) |
Sep 10, 2009 | 6.926 | 6.965 | 6.627 | 6.946 | 60,629 | +0.03(+0.42%) |
Sep 09, 2009 | 6.868 | 6.965 | 6.733 | 6.917 | 37,523 | +0.05(+0.70%) |
Sep 08, 2009 | 6.907 | 7.149 | 6.627 | 6.868 | 36,790 | -0.02(-0.28%) |
Sep 04, 2009 | 6.723 | 6.897 | 6.578 | 6.888 | 59,139 | +0.16(+2.45%) |
Sep 03, 2009 | 6.733 | 6.752 | 6.588 | 6.723 | 32,425 | +0.03(+0.43%) |
Sep 02, 2009 | 6.791 | 6.989 | 6.656 | 6.694 | 56,326 | -0.11(-1.56%) |
Sep 01, 2009 | 7.023 | 7.294 | 6.675 | 6.801 | 57,201 | -0.31(-4.35%) |
Aug 31, 2009 | 7.013 | 7.255 | 6.820 | 7.110 | 82,001 | +0.03(+0.41%) |
Aug 28, 2009 | 7.168 | 7.304 | 6.957 | 7.081 | 38,243 | -0.02(-0.27%) |
Aug 27, 2009 | 7.110 | 7.159 | 6.965 | 7.101 | 21,061 | -0.02(-0.27%) |
Aug 26, 2009 | 7.120 | 7.188 | 6.975 | 7.120 | 59,930 | -0.03(-0.41%) |
Aug 25, 2009 | 7.149 | 7.207 | 7.013 | 7.149 | 33,572 | -0.01(-0.14%) |
Aug 24, 2009 | 7.294 | 7.487 | 6.931 | 7.159 | 74,567 | -0.09(-1.20%) |
Aug 21, 2009 | 7.458 | 7.507 | 7.149 | 7.246 | 104,562 | -0.15(-1.96%) |
Aug 20, 2009 | 7.188 | 7.410 | 7.052 | 7.391 | 49,173 | +0.15(+2.14%) |
Aug 19, 2009 | 7.062 | 7.265 | 6.975 | 7.236 | 31,981 | +0.06(+0.81%) |
Aug 18, 2009 | 6.994 | 7.207 | 6.936 | 7.178 | 68,672 | +0.22(+3.20%) |
Aug 17, 2009 | 7.052 | 7.159 | 6.936 | 6.955 | 53,660 | -0.25(-3.49%) |
Aug 14, 2009 | 7.342 | 7.429 | 7.052 | 7.207 | 49,534 | -0.16(-2.23%) |
Aug 13, 2009 | 7.217 | 7.381 | 7.042 | 7.371 | 35,494 | +0.19(+2.70%) |
Aug 12, 2009 | 7.120 | 7.362 | 7.072 | 7.178 | 69,227 | +0.06(+0.82%) |
Aug 11, 2009 | 6.946 | 7.323 | 6.839 | 7.120 | 81,277 | +0.14(+1.94%) |
Aug 10, 2009 | 7.052 | 7.497 | 6.907 | 6.984 | 82,185 | -0.15(-2.17%) |
Aug 07, 2009 | 7.313 | 7.536 | 6.955 | 7.139 | 119,550 | +0.00(+0.00%) |
Aug 06, 2009 | 7.139 | 7.497 | 7.023 | 7.139 | 37,012 | +0.09(+1.23%) |
Aug 05, 2009 | 7.323 | 7.410 | 6.907 | 7.052 | 49,534 | -0.33(-4.46%) |
Aug 04, 2009 | 7.265 | 7.623 | 7.062 | 7.381 | 102,168 | +0.08(+1.06%) |
Aug 03, 2009 | 7.710 | 7.710 | 7.101 | 7.304 | 120,969 | -0.33(-4.31%) |
Jul 31, 2009 | 7.255 | 7.710 | 7.188 | 7.633 | 60,366 | +0.31(+4.23%) |
Jul 30, 2009 | 7.226 | 7.400 | 6.868 | 7.323 | 79,721 | +0.24(+3.42%) |
Jul 29, 2009 | 7.139 | 7.236 | 7.042 | 7.081 | 38,839 | -0.13(-1.74%) |
Jul 28, 2009 | 6.839 | 7.217 | 6.839 | 7.207 | 165,930 | +0.30(+4.34%) |
Jul 27, 2009 | 6.936 | 6.936 | 6.685 | 6.907 | 31,111 | -0.03(-0.42%) |
Jul 24, 2009 | 6.791 | 6.984 | 6.618 | 6.936 | 32,065 | +0.06(+0.84%) |
Jul 23, 2009 | 6.859 | 7.110 | 6.773 | 6.878 | 112,953 | -0.01(-0.14%) |
Jul 22, 2009 | 6.897 | 7.062 | 6.772 | 6.888 | 48,416 | -0.09(-1.25%) |
Jul 21, 2009 | 6.926 | 7.110 | 6.830 | 6.975 | 39,291 | +0.10(+1.41%) |
Jul 20, 2009 | 6.859 | 6.917 | 6.675 | 6.878 | 34,655 | +0.10(+1.43%) |
Jul 17, 2009 | 7.033 | 7.149 | 6.752 | 6.781 | 108,313 | -0.23(-3.31%) |
Jul 16, 2009 | 6.772 | 7.013 | 6.772 | 7.013 | 26,005 | +0.23(+3.42%) |
Jul 15, 2009 | 6.878 | 6.926 | 6.752 | 6.781 | 57,386 | +0.03(+0.43%) |
Jul 14, 2009 | 6.762 | 7.013 | 6.510 | 6.752 | 53,375 | +0.00(+0.00%) |
Jul 13, 2009 | 6.588 | 6.975 | 6.568 | 6.752 | 71,371 | +0.04(+0.58%) |
Jul 10, 2009 | 6.298 | 6.820 | 6.211 | 6.714 | 68,068 | +0.38(+5.95%) |
Jul 09, 2009 | 6.607 | 6.607 | 6.240 | 6.336 | 40,687 | -0.22(-3.39%) |
Jul 08, 2009 | 6.578 | 6.762 | 6.394 | 6.559 | 47,058 | +0.05(+0.74%) |
Jul 07, 2009 | 6.868 | 6.936 | 6.491 | 6.510 | 47,414 | -0.38(-5.48%) |
Jul 06, 2009 | 6.636 | 7.042 | 6.636 | 6.888 | 48,389 | +0.26(+3.94%) |
Jul 02, 2009 | 6.926 | 6.994 | 6.394 | 6.627 | 87,349 | -0.44(-6.29%) |