Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.848 | 9.978 | 9.667 | 9.848 | 176,087 | -0.04(-0.44%) |
Jul 29, 2010 | 10.06 | 10.06 | 9.822 | 9.891 | 191,287 | -0.05(-0.52%) |
Jul 28, 2010 | 9.943 | 10.00 | 9.866 | 9.943 | 1,560 | +0.00(+0.00%) |
Jul 27, 2010 | 9.831 | 10.11 | 9.753 | 9.943 | 293,410 | +0.22(+2.22%) |
Jul 26, 2010 | 9.529 | 9.814 | 9.494 | 9.727 | 251,956 | +0.26(+2.73%) |
Jul 23, 2010 | 9.080 | 9.486 | 9.071 | 9.468 | 280,678 | +0.32(+3.49%) |
Jul 22, 2010 | 8.933 | 9.175 | 8.925 | 9.149 | 219,784 | +0.36(+4.13%) |
Jul 21, 2010 | 8.856 | 8.864 | 8.666 | 8.787 | 191,689 | +0.02(+0.20%) |
Jul 20, 2010 | 8.502 | 8.787 | 8.459 | 8.769 | 148,746 | +0.15(+1.70%) |
Jul 19, 2010 | 8.459 | 8.649 | 8.364 | 8.623 | 161,802 | +0.18(+2.15%) |
Jul 16, 2010 | 8.441 | 8.847 | 8.424 | 8.441 | 205,911 | -0.41(-4.59%) |
Jul 15, 2010 | 8.899 | 8.907 | 8.631 | 8.847 | 122,445 | -0.03(-0.39%) |
Jul 14, 2010 | 8.959 | 8.959 | 8.761 | 8.882 | 68,252 | -0.14(-1.53%) |
Jul 13, 2010 | 9.020 | 9.071 | 8.864 | 9.020 | 3,815 | +0.22(+2.55%) |
Jul 12, 2010 | 8.882 | 9.054 | 8.692 | 8.795 | 93,630 | -0.15(-1.64%) |
Jul 09, 2010 | 8.942 | 8.959 | 8.718 | 8.942 | 89,156 | +0.09(+0.97%) |
Jul 08, 2010 | 8.856 | 8.882 | 8.649 | 8.856 | 1,159 | +0.16(+1.89%) |
Jul 07, 2010 | 8.433 | 8.692 | 8.415 | 8.692 | 213,378 | +0.33(+3.92%) |
Jul 06, 2010 | 8.364 | 8.709 | 8.321 | 8.364 | 2,145 | -0.14(-1.62%) |
Jul 02, 2010 | 8.502 | 8.588 | 8.372 | 8.502 | 159,978 | +0.04(+0.51%) |
Jul 01, 2010 | 8.355 | 8.510 | 8.208 | 8.459 | 243,864 | +0.12(+1.45%) |
Jun 30, 2010 | 8.338 | 8.718 | 8.277 | 8.338 | 6,305 | -0.24(-2.82%) |
Jun 29, 2010 | 8.743 | 8.743 | 8.493 | 8.579 | 194,662 | -0.41(-4.51%) |
Jun 25, 2010 | 8.985 | 9.140 | 8.571 | 8.985 | 514,005 | +0.25(+2.87%) |
Jun 24, 2010 | 8.735 | 9.115 | 8.726 | 8.735 | 222,173 | -0.33(-3.62%) |
Jun 23, 2010 | 8.890 | 9.175 | 8.812 | 9.063 | 348,125 | +0.13(+1.45%) |
Jun 22, 2010 | 8.933 | 9.184 | 8.890 | 8.933 | 1,148 | -0.13(-1.43%) |
Jun 21, 2010 | 9.253 | 9.313 | 8.951 | 9.063 | 406,854 | -0.04(-0.47%) |
Jun 18, 2010 | 9.106 | 9.244 | 9.020 | 9.106 | 244,632 | +0.08(+0.86%) |
Jun 17, 2010 | 9.028 | 9.158 | 8.925 | 9.028 | 767,865 | -0.11(-1.23%) |
Jun 16, 2010 | 9.166 | 9.261 | 9.089 | 9.140 | 100,193 | -0.14(-1.49%) |
Jun 15, 2010 | 9.279 | 9.322 | 8.942 | 9.279 | 1,996 | +0.29(+3.27%) |
Jun 14, 2010 | 9.210 | 9.356 | 8.951 | 8.985 | 148,693 | -0.17(-1.88%) |
Jun 11, 2010 | 8.830 | 9.227 | 8.830 | 9.158 | 219,332 | +0.22(+2.41%) |
Jun 10, 2010 | 8.942 | 8.968 | 8.700 | 8.942 | 1,854 | +0.22(+2.57%) |
Jun 09, 2010 | 8.804 | 8.899 | 8.623 | 8.718 | 600,616 | +0.03(+0.40%) |
Jun 08, 2010 | 8.415 | 8.864 | 8.346 | 8.683 | 715,050 | +0.35(+4.14%) |
Jun 07, 2010 | 8.545 | 8.709 | 8.338 | 8.338 | 244,033 | -0.22(-2.62%) |
Jun 04, 2010 | 8.562 | 8.899 | 8.519 | 8.562 | 271,824 | -0.45(-4.98%) |
Jun 03, 2010 | 9.011 | 9.210 | 8.916 | 9.011 | 359,421 | +0.07(+0.77%) |
Jun 02, 2010 | 8.942 | 9.089 | 8.847 | 8.942 | 695,620 | -0.03(-0.29%) |
Jun 01, 2010 | 8.968 | 9.386 | 8.951 | 8.968 | 1,619 | -0.54(-5.72%) |
May 28, 2010 | 9.512 | 9.632 | 9.348 | 9.512 | 245,848 | +0.00(+0.00%) |
May 27, 2010 | 9.115 | 9.546 | 9.054 | 9.512 | 284,520 | +0.60(+6.78%) |
May 26, 2010 | 8.907 | 9.279 | 8.873 | 8.907 | 1,624 | -0.15(-1.62%) |
May 25, 2010 | 8.951 | 9.089 | 8.788 | 9.054 | 151,389 | -0.07(-0.75%) |
May 24, 2010 | 9.329 | 9.415 | 9.097 | 9.123 | 135,264 | -0.24(-2.57%) |
May 21, 2010 | 9.217 | 9.535 | 9.140 | 9.363 | 400,549 | +0.05(+0.55%) |
May 20, 2010 | 9.372 | 9.587 | 9.269 | 9.312 | 402,632 | -0.34(-3.47%) |
May 19, 2010 | 9.844 | 9.948 | 9.544 | 9.647 | 254,414 | -0.26(-2.60%) |
May 18, 2010 | 10.37 | 10.44 | 9.862 | 9.905 | 219,323 | -0.31(-3.03%) |
May 17, 2010 | 9.948 | 10.24 | 9.759 | 10.21 | 365,966 | +0.35(+3.57%) |
May 14, 2010 | 9.862 | 9.991 | 9.587 | 9.862 | 375,976 | -0.18(-1.80%) |
May 13, 2010 | 10.20 | 10.33 | 9.870 | 10.04 | 206,160 | -0.23(-2.26%) |
May 12, 2010 | 9.647 | 10.34 | 9.552 | 10.27 | 353,212 | +0.64(+6.69%) |
May 11, 2010 | 9.767 | 9.810 | 9.535 | 9.630 | 548,202 | +0.09(+0.99%) |
May 10, 2010 | 9.621 | 9.630 | 9.449 | 9.535 | 500,659 | +0.15(+1.56%) |
May 07, 2010 | 9.613 | 9.930 | 9.329 | 9.389 | 767,959 | -0.32(-3.27%) |
May 06, 2010 | 10.18 | 10.26 | 9.570 | 9.707 | 862,923 | -0.93(-8.72%) |
May 05, 2010 | 10.19 | 10.63 | 10.16 | 10.63 | 1,429,239 | -1.56(-12.82%) |
May 04, 2010 | 12.16 | 12.35 | 11.98 | 12.20 | 518,437 | -0.15(-1.25%) |
May 03, 2010 | 12.21 | 12.38 | 12.06 | 12.35 | 210,218 | +0.26(+2.13%) |
Apr 30, 2010 | 12.40 | 12.46 | 12.09 | 12.10 | 410,684 | -0.34(-2.76%) |
Apr 29, 2010 | 12.21 | 12.44 | 12.09 | 12.44 | 195,403 | +0.34(+2.84%) |
Apr 28, 2010 | 12.04 | 12.16 | 11.94 | 12.10 | 197,551 | +0.10(+0.86%) |
Apr 27, 2010 | 11.94 | 12.28 | 11.85 | 11.99 | 344,544 | +0.03(+0.29%) |
Apr 26, 2010 | 11.96 | 11.99 | 11.79 | 11.96 | 293,696 | +0.02(+0.14%) |
Apr 23, 2010 | 11.48 | 11.96 | 11.47 | 11.94 | 235,784 | +0.46(+4.04%) |
Apr 22, 2010 | 11.27 | 11.51 | 11.27 | 11.48 | 243,062 | +0.07(+0.60%) |
Apr 21, 2010 | 11.37 | 11.43 | 11.24 | 11.41 | 139,441 | +0.03(+0.23%) |
Apr 20, 2010 | 11.15 | 11.42 | 11.15 | 11.38 | 165,805 | +0.21(+1.84%) |
Apr 19, 2010 | 11.16 | 11.30 | 11.00 | 11.18 | 182,393 | -0.06(-0.53%) |
Apr 16, 2010 | 11.24 | 11.30 | 11.07 | 11.24 | 200,922 | +0.02(+0.15%) |
Apr 15, 2010 | 11.07 | 11.24 | 11.06 | 11.22 | 494,562 | +0.09(+0.85%) |
Apr 14, 2010 | 11.06 | 11.15 | 11.00 | 11.12 | 214,006 | +0.09(+0.86%) |
Apr 13, 2010 | 11.09 | 11.13 | 11.00 | 11.03 | 221,710 | -0.12(-1.08%) |
Apr 12, 2010 | 11.09 | 11.21 | 11.06 | 11.15 | 230,529 | +0.04(+0.39%) |
Apr 09, 2010 | 11.07 | 11.18 | 11.07 | 11.11 | 87,637 | +0.02(+0.16%) |
Apr 08, 2010 | 11.15 | 11.18 | 11.08 | 11.09 | 92,646 | -0.13(-1.15%) |
Apr 07, 2010 | 10.95 | 11.24 | 10.91 | 11.22 | 180,082 | +0.20(+1.79%) |
Apr 06, 2010 | 11.07 | 11.18 | 11.00 | 11.02 | 140,417 | +0.03(+0.23%) |
Apr 05, 2010 | 10.81 | 11.17 | 10.75 | 11.00 | 159,875 | +0.19(+1.75%) |
Apr 01, 2010 | 10.88 | 10.81 | 10.81 | 10.81 | 178,224 | +0.08(+0.72%) |
Mar 31, 2010 | 10.70 | 10.99 | 10.70 | 10.73 | 261,043 | -0.04(-0.40%) |
Mar 30, 2010 | 10.67 | 10.86 | 10.57 | 10.77 | 149,306 | +0.15(+1.46%) |
Mar 29, 2010 | 10.62 | 10.67 | 10.54 | 10.62 | 120,048 | +0.00(+0.00%) |
Mar 26, 2010 | 10.77 | 10.78 | 10.56 | 10.62 | 177,914 | -0.09(-0.80%) |
Mar 25, 2010 | 11.18 | 11.18 | 10.69 | 10.70 | 186,335 | -0.45(-4.01%) |
Mar 24, 2010 | 11.28 | 11.36 | 11.12 | 11.15 | 310,360 | -0.21(-1.82%) |
Mar 23, 2010 | 11.09 | 11.37 | 10.92 | 11.36 | 232,472 | +0.24(+2.16%) |
Mar 22, 2010 | 10.80 | 11.13 | 10.78 | 11.12 | 178,082 | +0.22(+2.05%) |
Mar 19, 2010 | 10.76 | 10.90 | 10.74 | 10.89 | 358,077 | +0.19(+1.77%) |
Mar 18, 2010 | 10.59 | 10.74 | 10.59 | 10.70 | 145,798 | +0.14(+1.30%) |
Mar 17, 2010 | 10.62 | 10.69 | 10.52 | 10.57 | 307,555 | -0.06(-0.57%) |
Mar 16, 2010 | 10.63 | 10.69 | 10.56 | 10.63 | 166,706 | +0.01(+0.08%) |
Mar 15, 2010 | 10.58 | 10.63 | 10.57 | 10.62 | 215,333 | -0.04(-0.40%) |
Mar 12, 2010 | 10.59 | 10.69 | 10.48 | 10.66 | 280,802 | +0.09(+0.81%) |
Mar 11, 2010 | 10.06 | 10.57 | 10.02 | 10.57 | 303,555 | +0.46(+4.59%) |
Mar 10, 2010 | 10.02 | 10.21 | 10.01 | 10.11 | 208,927 | +0.06(+0.60%) |
Mar 09, 2010 | 10.09 | 10.19 | 10.01 | 10.05 | 387,504 | -0.06(-0.60%) |
Mar 08, 2010 | 10.26 | 10.39 | 10.09 | 10.11 | 340,991 | -0.11(-1.09%) |
Mar 05, 2010 | 10.13 | 10.28 | 10.13 | 10.22 | 239,729 | +0.11(+1.10%) |
Mar 04, 2010 | 10.16 | 10.20 | 10.05 | 10.11 | 226,925 | +0.03(+0.34%) |
Mar 03, 2010 | 10.21 | 10.31 | 10.04 | 10.08 | 505,356 | -0.14(-1.33%) |
Mar 02, 2010 | 10.42 | 10.61 | 10.03 | 10.21 | 758,329 | -0.16(-1.58%) |
Mar 01, 2010 | 10.10 | 10.41 | 10.10 | 10.38 | 470,434 | +0.35(+3.50%) |
Feb 26, 2010 | 10.09 | 10.15 | 9.966 | 10.03 | 209,606 | -0.06(-0.59%) |
Feb 25, 2010 | 9.966 | 10.09 | 9.778 | 10.09 | 209,418 | -0.01(-0.08%) |
Feb 24, 2010 | 10.15 | 10.22 | 10.04 | 10.09 | 154,331 | -0.05(-0.51%) |
Feb 23, 2010 | 10.19 | 10.26 | 9.974 | 10.15 | 208,327 | -0.09(-0.84%) |
Feb 22, 2010 | 10.12 | 10.27 | 10.10 | 10.23 | 321,255 | +0.11(+1.10%) |
Feb 19, 2010 | 10.08 | 10.19 | 10.03 | 10.12 | 241,145 | +0.05(+0.51%) |
Feb 18, 2010 | 9.897 | 10.09 | 9.872 | 10.07 | 157,274 | +0.20(+1.99%) |
Feb 17, 2010 | 9.855 | 9.914 | 9.761 | 9.872 | 369,133 | +0.08(+0.79%) |
Feb 16, 2010 | 9.829 | 9.897 | 9.684 | 9.795 | 284,614 | +0.01(+0.09%) |
Feb 12, 2010 | 9.632 | 9.786 | 9.786 | 9.786 | 338,658 | +0.05(+0.53%) |
Feb 11, 2010 | 9.589 | 9.743 | 9.555 | 9.735 | 384,193 | +0.11(+1.16%) |
Feb 10, 2010 | 9.778 | 9.778 | 9.572 | 9.624 | 154,923 | -0.14(-1.40%) |
Feb 09, 2010 | 9.735 | 9.829 | 9.598 | 9.761 | 163,873 | +0.15(+1.60%) |
Feb 08, 2010 | 9.880 | 9.966 | 9.589 | 9.607 | 274,681 | -0.31(-3.11%) |
Feb 05, 2010 | 9.812 | 9.914 | 9.607 | 9.914 | 146,700 | +0.11(+1.13%) |
Feb 04, 2010 | 10.10 | 10.15 | 9.761 | 9.803 | 148,091 | -0.36(-3.54%) |
Feb 03, 2010 | 10.10 | 10.27 | 10.01 | 10.16 | 108,412 | +0.03(+0.34%) |
Feb 02, 2010 | 10.12 | 10.27 | 10.03 | 10.13 | 133,527 | +0.06(+0.64%) |
Feb 01, 2010 | 10.06 | 10.17 | 9.812 | 10.06 | 159,273 | +0.03(+0.30%) |
Jan 29, 2010 | 10.16 | 10.32 | 10.03 | 10.03 | 186,368 | -0.08(-0.76%) |
Jan 28, 2010 | 10.28 | 10.28 | 10.03 | 10.11 | 145,656 | -0.16(-1.58%) |
Jan 27, 2010 | 10.21 | 10.32 | 10.17 | 10.27 | 167,242 | -0.01(-0.08%) |
Jan 26, 2010 | 10.35 | 10.38 | 10.25 | 10.28 | 127,955 | -0.09(-0.83%) |
Jan 25, 2010 | 10.43 | 10.44 | 10.27 | 10.37 | 69,199 | +0.03(+0.33%) |
Jan 22, 2010 | 10.48 | 10.60 | 10.23 | 10.33 | 155,620 | -0.17(-1.63%) |
Jan 21, 2010 | 10.73 | 10.88 | 10.44 | 10.50 | 211,920 | -0.18(-1.68%) |
Jan 20, 2010 | 11.01 | 11.05 | 10.65 | 10.68 | 284,759 | -0.44(-3.92%) |
Jan 19, 2010 | 11.24 | 11.25 | 11.04 | 11.12 | 209,588 | -0.08(-0.69%) |
Jan 15, 2010 | 11.37 | 11.20 | 11.20 | 11.20 | 299,496 | -0.15(-1.28%) |
Jan 14, 2010 | 11.13 | 11.37 | 10.96 | 11.34 | 161,672 | +0.23(+2.08%) |
Jan 13, 2010 | 11.10 | 11.21 | 11.04 | 11.11 | 260,654 | +0.03(+0.23%) |
Jan 12, 2010 | 11.06 | 11.14 | 10.86 | 11.09 | 97,281 | -0.02(-0.15%) |
Jan 11, 2010 | 11.31 | 11.31 | 11.06 | 11.10 | 164,873 | -0.15(-1.37%) |
Jan 08, 2010 | 11.26 | 11.41 | 11.22 | 11.26 | 208,597 | -0.07(-0.60%) |
Jan 07, 2010 | 10.93 | 11.33 | 10.89 | 11.33 | 218,707 | +0.40(+3.68%) |
Jan 06, 2010 | 10.78 | 11.02 | 10.71 | 10.92 | 404,720 | +0.16(+1.51%) |
Jan 05, 2010 | 10.90 | 10.90 | 10.63 | 10.76 | 189,725 | -0.12(-1.10%) |
Jan 04, 2010 | 10.72 | 10.89 | 10.63 | 10.88 | 126,777 | +0.32(+3.08%) |
Dec 31, 2009 | 10.80 | 10.56 | 10.56 | 10.56 | 182,947 | -0.22(-2.06%) |
Dec 30, 2009 | 10.79 | 10.85 | 10.65 | 10.78 | 123,386 | +0.00(+0.00%) |
Dec 29, 2009 | 10.92 | 10.92 | 10.77 | 10.78 | 130,395 | -0.10(-0.94%) |
Dec 28, 2009 | 10.92 | 10.92 | 10.80 | 10.88 | 102,422 | -0.03(-0.31%) |
Dec 24, 2009 | 10.87 | 10.93 | 10.84 | 10.92 | 31,391 | +0.11(+1.03%) |
Dec 23, 2009 | 10.81 | 10.86 | 10.76 | 10.80 | 90,608 | +0.08(+0.72%) |
Dec 22, 2009 | 10.82 | 10.86 | 10.70 | 10.73 | 309,801 | -0.04(-0.40%) |
Dec 21, 2009 | 10.74 | 10.85 | 10.63 | 10.77 | 255,383 | +0.09(+0.88%) |
Dec 18, 2009 | 10.59 | 10.68 | 10.35 | 10.68 | 581,174 | +0.21(+1.96%) |
Dec 17, 2009 | 10.61 | 10.67 | 10.37 | 10.47 | 269,011 | -0.20(-1.84%) |
Dec 16, 2009 | 10.66 | 10.78 | 10.56 | 10.67 | 295,303 | +0.06(+0.56%) |
Dec 15, 2009 | 10.63 | 10.68 | 10.56 | 10.61 | 490,397 | -0.01(-0.08%) |
Dec 14, 2009 | 10.61 | 10.68 | 10.56 | 10.62 | 344,362 | +0.33(+3.25%) |
Dec 11, 2009 | 10.26 | 10.31 | 10.08 | 10.28 | 271,890 | +0.02(+0.17%) |
Dec 10, 2009 | 10.18 | 10.27 | 10.08 | 10.27 | 612,069 | +0.15(+1.52%) |
Dec 09, 2009 | 10.12 | 10.19 | 9.906 | 10.11 | 138,414 | +0.03(+0.25%) |
Dec 08, 2009 | 10.00 | 10.13 | 9.923 | 10.09 | 223,904 | +0.07(+0.68%) |
Dec 07, 2009 | 10.11 | 10.15 | 9.966 | 10.02 | 141,478 | -0.07(-0.68%) |
Dec 04, 2009 | 10.07 | 10.22 | 9.923 | 10.09 | 220,089 | +0.11(+1.12%) |
Dec 03, 2009 | 9.983 | 10.05 | 9.880 | 9.974 | 264,684 | +0.05(+0.52%) |
Dec 02, 2009 | 9.983 | 10.14 | 9.872 | 9.923 | 173,097 | -0.03(-0.26%) |
Dec 01, 2009 | 9.872 | 10.03 | 9.812 | 9.949 | 228,034 | +0.21(+2.11%) |
Nov 30, 2009 | 9.709 | 9.803 | 9.684 | 9.743 | 380,193 | +0.03(+0.35%) |
Nov 27, 2009 | 9.709 | 9.932 | 9.701 | 9.709 | 144,338 | -0.27(-2.66%) |
Nov 25, 2009 | 9.846 | 10.09 | 9.778 | 9.974 | 249,806 | +0.15(+1.57%) |
Nov 24, 2009 | 9.838 | 9.889 | 9.709 | 9.820 | 259,271 | -0.02(-0.17%) |
Nov 23, 2009 | 9.607 | 9.940 | 9.607 | 9.838 | 291,298 | +0.39(+4.17%) |
Nov 20, 2009 | 9.478 | 9.534 | 9.341 | 9.444 | 180,782 | -0.08(-0.81%) |
Nov 19, 2009 | 9.504 | 9.572 | 9.333 | 9.521 | 185,430 | -0.09(-0.89%) |
Nov 18, 2009 | 9.820 | 9.820 | 9.555 | 9.607 | 173,660 | -0.21(-2.18%) |
Nov 17, 2009 | 9.932 | 9.932 | 9.769 | 9.820 | 229,076 | -0.13(-1.29%) |
Nov 16, 2009 | 9.641 | 10.04 | 9.624 | 9.949 | 340,196 | +0.33(+3.47%) |
Nov 13, 2009 | 9.624 | 9.701 | 9.418 | 9.615 | 303,563 | -0.09(-0.88%) |
Nov 12, 2009 | 9.949 | 10.04 | 9.632 | 9.701 | 215,641 | -0.30(-2.99%) |
Nov 11, 2009 | 10.14 | 10.14 | 9.889 | 10.00 | 434,672 | -0.08(-0.76%) |
Nov 10, 2009 | 9.769 | 10.26 | 9.769 | 10.08 | 390,214 | +0.29(+2.97%) |
Nov 09, 2009 | 9.478 | 9.812 | 9.444 | 9.786 | 370,550 | +0.38(+4.00%) |
Nov 06, 2009 | 9.761 | 9.769 | 9.341 | 9.410 | 286,676 | -0.43(-4.35%) |
Nov 05, 2009 | 9.179 | 9.846 | 9.179 | 9.838 | 505,714 | +0.69(+7.58%) |
Nov 04, 2009 | 9.555 | 9.786 | 9.136 | 9.145 | 341,531 | -0.33(-3.52%) |
Nov 03, 2009 | 9.307 | 9.564 | 9.179 | 9.478 | 272,675 | +0.15(+1.65%) |
Nov 02, 2009 | 9.350 | 9.598 | 9.127 | 9.324 | 323,192 | +0.00(+0.00%) |
Oct 30, 2009 | 9.401 | 9.453 | 9.170 | 9.324 | 495,928 | -0.17(-1.80%) |
Oct 29, 2009 | 9.324 | 9.495 | 9.324 | 9.495 | 216,340 | +0.24(+2.59%) |
Oct 28, 2009 | 9.504 | 9.538 | 9.247 | 9.256 | 240,057 | -0.24(-2.52%) |
Oct 27, 2009 | 9.461 | 9.735 | 9.324 | 9.495 | 139,284 | +0.02(+0.18%) |
Oct 26, 2009 | 9.641 | 9.880 | 9.435 | 9.478 | 285,634 | -0.15(-1.60%) |
Oct 23, 2009 | 9.641 | 9.666 | 9.555 | 9.632 | 188,253 | -0.20(-2.00%) |
Oct 22, 2009 | 9.538 | 9.932 | 9.461 | 9.829 | 188,131 | +0.29(+3.05%) |
Oct 21, 2009 | 9.701 | 9.949 | 9.521 | 9.538 | 276,216 | -0.21(-2.19%) |
Oct 20, 2009 | 9.701 | 9.820 | 9.692 | 9.752 | 138,994 | -0.06(-0.61%) |
Oct 19, 2009 | 9.761 | 9.940 | 9.719 | 9.812 | 131,858 | +0.11(+1.15%) |
Oct 16, 2009 | 9.632 | 9.803 | 9.538 | 9.701 | 200,244 | +0.03(+0.27%) |
Oct 15, 2009 | 9.726 | 9.795 | 9.624 | 9.675 | 353,833 | -0.08(-0.79%) |
Oct 14, 2009 | 9.666 | 9.838 | 9.666 | 9.752 | 232,464 | +0.16(+1.69%) |
Oct 13, 2009 | 9.530 | 9.598 | 9.358 | 9.589 | 294,790 | +0.09(+0.99%) |
Oct 12, 2009 | 9.654 | 9.795 | 9.461 | 9.495 | 521,066 | -0.08(-0.80%) |
Oct 09, 2009 | 9.504 | 9.675 | 9.470 | 9.572 | 274,705 | +0.05(+0.54%) |
Oct 08, 2009 | 9.838 | 9.932 | 9.512 | 9.521 | 310,661 | -0.27(-2.79%) |
Oct 07, 2009 | 9.786 | 9.855 | 9.709 | 9.795 | 206,458 | +0.00(+0.00%) |
Oct 06, 2009 | 9.632 | 9.803 | 9.615 | 9.795 | 162,892 | +0.27(+2.78%) |
Oct 05, 2009 | 9.641 | 9.778 | 9.504 | 9.530 | 313,605 | -0.09(-0.98%) |
Oct 02, 2009 | 9.649 | 9.812 | 9.590 | 9.624 | 222,870 | -0.14(-1.40%) |
Oct 01, 2009 | 9.838 | 10.03 | 9.709 | 9.761 | 340,667 | -0.15(-1.55%) |
Sep 30, 2009 | 10.38 | 10.44 | 9.897 | 9.914 | 531,232 | -0.54(-5.16%) |
Sep 29, 2009 | 10.70 | 10.86 | 10.44 | 10.45 | 5,707,495 | -0.22(-2.08%) |
Sep 28, 2009 | 10.56 | 10.81 | 10.54 | 10.68 | 303,613 | +0.14(+1.30%) |
Sep 25, 2009 | 10.59 | 10.81 | 10.47 | 10.54 | 465,670 | -0.05(-0.48%) |
Sep 24, 2009 | 10.55 | 10.71 | 10.44 | 10.59 | 429,822 | +0.03(+0.32%) |
Sep 23, 2009 | 10.52 | 10.78 | 10.50 | 10.56 | 1,366,463 | +0.61(+6.11%) |
Sep 22, 2009 | 10.13 | 10.21 | 9.761 | 9.949 | 363,077 | -0.15(-1.44%) |
Sep 21, 2009 | 10.17 | 10.27 | 10.01 | 10.09 | 219,049 | -0.15(-1.50%) |
Sep 18, 2009 | 10.07 | 10.27 | 9.761 | 10.25 | 325,629 | +0.21(+2.04%) |
Sep 17, 2009 | 9.923 | 10.14 | 9.820 | 10.04 | 205,493 | +0.24(+2.44%) |
Sep 16, 2009 | 9.701 | 9.940 | 9.572 | 9.803 | 134,324 | +0.10(+1.06%) |
Sep 15, 2009 | 9.743 | 9.752 | 9.538 | 9.701 | 185,631 | +0.04(+0.44%) |
Sep 14, 2009 | 9.555 | 9.675 | 9.521 | 9.658 | 128,228 | +0.04(+0.44%) |
Sep 11, 2009 | 9.453 | 9.726 | 9.427 | 9.615 | 223,524 | +0.15(+1.63%) |
Sep 10, 2009 | 9.615 | 9.701 | 9.376 | 9.461 | 217,593 | -0.18(-1.86%) |
Sep 09, 2009 | 9.461 | 9.724 | 9.461 | 9.641 | 174,802 | +0.19(+1.99%) |
Sep 08, 2009 | 9.658 | 9.838 | 9.435 | 9.453 | 186,002 | -0.16(-1.69%) |
Sep 04, 2009 | 9.401 | 9.666 | 9.333 | 9.615 | 198,668 | +0.19(+2.00%) |
Sep 03, 2009 | 9.162 | 9.461 | 9.110 | 9.427 | 338,930 | +0.34(+3.77%) |
Sep 02, 2009 | 9.564 | 9.564 | 8.897 | 9.085 | 601,977 | -0.48(-5.01%) |
Sep 01, 2009 | 10.06 | 10.09 | 9.222 | 9.564 | 735,948 | -0.59(-5.81%) |
Aug 31, 2009 | 10.18 | 10.34 | 10.03 | 10.15 | 191,645 | -0.08(-0.75%) |
Aug 28, 2009 | 10.47 | 10.47 | 10.09 | 10.23 | 127,303 | -0.10(-0.99%) |
Aug 27, 2009 | 10.59 | 10.59 | 10.14 | 10.33 | 105,095 | -0.26(-2.42%) |
Aug 26, 2009 | 10.63 | 10.71 | 10.41 | 10.59 | 257,375 | -0.02(-0.16%) |
Aug 25, 2009 | 10.93 | 10.93 | 10.60 | 10.61 | 200,858 | -0.20(-1.82%) |
Aug 24, 2009 | 10.93 | 10.94 | 10.68 | 10.80 | 182,985 | +0.01(+0.08%) |
Aug 21, 2009 | 10.88 | 11.22 | 10.59 | 10.80 | 366,889 | +0.08(+0.72%) |
Aug 20, 2009 | 10.68 | 10.81 | 10.46 | 10.72 | 203,530 | +0.11(+1.05%) |
Aug 19, 2009 | 10.64 | 10.65 | 10.38 | 10.61 | 188,384 | -0.13(-1.20%) |
Aug 18, 2009 | 11.04 | 11.04 | 10.12 | 10.74 | 421,952 | +0.74(+7.36%) |
Aug 17, 2009 | 10.19 | 10.35 | 9.949 | 10.00 | 197,052 | -0.35(-3.39%) |
Aug 14, 2009 | 10.53 | 10.53 | 10.28 | 10.35 | 334,256 | -0.21(-1.94%) |
Aug 13, 2009 | 10.69 | 10.86 | 10.51 | 10.56 | 162,147 | -0.14(-1.28%) |
Aug 12, 2009 | 10.52 | 10.89 | 10.50 | 10.69 | 337,193 | +0.22(+2.12%) |
Aug 11, 2009 | 10.18 | 10.67 | 10.15 | 10.47 | 390,773 | +0.21(+2.08%) |
Aug 10, 2009 | 10.27 | 10.29 | 9.974 | 10.26 | 183,959 | -0.03(-0.25%) |
Aug 07, 2009 | 9.615 | 10.38 | 9.589 | 10.28 | 258,898 | +0.82(+8.68%) |
Aug 06, 2009 | 9.666 | 9.795 | 9.316 | 9.461 | 186,865 | -0.20(-2.04%) |
Aug 05, 2009 | 9.658 | 9.701 | 9.453 | 9.658 | 199,524 | -0.03(-0.27%) |
Aug 04, 2009 | 9.641 | 9.786 | 9.538 | 9.684 | 261,458 | -0.04(-0.44%) |