Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.28 | 10.63 | 10.21 | 10.37 | 68,403 | +0.02(+0.19%) |
Mar 30, 2010 | 10.63 | 10.63 | 10.19 | 10.35 | 29,524 | -0.02(-0.19%) |
Mar 29, 2010 | 10.31 | 10.57 | 10.21 | 10.37 | 31,320 | +0.07(+0.68%) |
Mar 26, 2010 | 10.23 | 10.32 | 10.04 | 10.30 | 52,833 | +0.04(+0.39%) |
Mar 25, 2010 | 10.50 | 10.50 | 10.25 | 10.26 | 26,317 | -0.22(-2.10%) |
Mar 24, 2010 | 10.50 | 10.50 | 10.39 | 10.48 | 17,101 | -0.03(-0.29%) |
Mar 23, 2010 | 10.48 | 10.52 | 10.22 | 10.51 | 25,130 | +0.01(+0.10%) |
Mar 22, 2010 | 10.11 | 10.54 | 10.06 | 10.50 | 106,200 | +0.18(+1.74%) |
Mar 19, 2010 | 10.44 | 10.44 | 10.05 | 10.32 | 71,045 | -0.17(-1.62%) |
Mar 18, 2010 | 10.36 | 10.52 | 10.21 | 10.49 | 21,869 | -0.01(-0.10%) |
Mar 17, 2010 | 10.56 | 10.70 | 10.37 | 10.50 | 49,708 | -0.19(-1.78%) |
Mar 16, 2010 | 10.81 | 10.81 | 10.50 | 10.69 | 20,194 | -0.13(-1.20%) |
Mar 15, 2010 | 10.83 | 10.91 | 10.78 | 10.82 | 42,202 | -0.09(-0.82%) |
Mar 12, 2010 | 11.00 | 11.00 | 10.84 | 10.91 | 65,710 | -0.11(-1.00%) |
Mar 11, 2010 | 10.89 | 11.05 | 10.82 | 11.02 | 60,947 | +0.07(+0.64%) |
Mar 10, 2010 | 11.00 | 11.01 | 10.76 | 10.95 | 112,174 | -0.08(-0.73%) |
Mar 09, 2010 | 11.04 | 11.19 | 10.85 | 11.03 | 69,651 | +0.04(+0.36%) |
Mar 08, 2010 | 10.74 | 11.10 | 10.74 | 10.99 | 99,367 | +0.22(+2.04%) |
Mar 05, 2010 | 10.31 | 11.00 | 10.31 | 10.77 | 213,102 | +0.52(+5.07%) |
Mar 04, 2010 | 9.900 | 10.39 | 9.850 | 10.25 | 185,237 | +0.40(+4.06%) |
Mar 03, 2010 | 9.610 | 9.930 | 9.535 | 9.850 | 92,787 | +0.25(+2.60%) |
Mar 02, 2010 | 9.600 | 9.670 | 9.520 | 9.600 | 64,752 | +0.00(+0.00%) |
Mar 01, 2010 | 9.450 | 9.640 | 9.250 | 9.600 | 62,690 | +0.20(+2.13%) |
Feb 26, 2010 | 9.370 | 9.560 | 9.365 | 9.400 | 53,876 | -0.02(-0.21%) |
Feb 25, 2010 | 9.550 | 9.550 | 9.340 | 9.420 | 27,315 | -0.24(-2.48%) |
Feb 24, 2010 | 9.520 | 9.770 | 9.240 | 9.660 | 25,032 | +0.23(+2.44%) |
Feb 23, 2010 | 9.410 | 9.450 | 9.110 | 9.430 | 32,171 | -0.04(-0.42%) |
Feb 22, 2010 | 9.400 | 9.490 | 9.180 | 9.470 | 23,170 | +0.11(+1.18%) |
Feb 19, 2010 | 9.510 | 9.520 | 9.350 | 9.360 | 29,647 | -0.14(-1.47%) |
Feb 18, 2010 | 9.120 | 9.500 | 9.070 | 9.500 | 57,873 | +0.25(+2.70%) |
Feb 17, 2010 | 9.380 | 9.380 | 9.000 | 9.250 | 132,975 | -0.14(-1.49%) |
Feb 16, 2010 | 9.440 | 9.460 | 9.250 | 9.390 | 28,073 | -0.02(-0.21%) |
Feb 12, 2010 | 9.420 | 9.410 | 9.410 | 9.410 | 49,100 | -0.08(-0.84%) |
Feb 11, 2010 | 9.230 | 9.490 | 9.180 | 9.490 | 84,025 | +0.22(+2.37%) |
Feb 10, 2010 | 8.970 | 9.310 | 8.830 | 9.270 | 136,524 | +0.26(+2.89%) |
Feb 09, 2010 | 9.040 | 9.040 | 8.750 | 9.010 | 135,311 | +0.01(+0.11%) |
Feb 08, 2010 | 8.710 | 9.120 | 8.710 | 9.000 | 62,801 | +0.29(+3.33%) |
Feb 05, 2010 | 8.440 | 8.710 | 8.300 | 8.710 | 49,419 | +0.27(+3.20%) |
Feb 04, 2010 | 8.980 | 8.980 | 8.270 | 8.440 | 151,696 | -0.33(-3.76%) |
Feb 03, 2010 | 8.850 | 8.940 | 8.750 | 8.770 | 24,694 | -0.12(-1.35%) |
Feb 02, 2010 | 8.850 | 8.980 | 8.810 | 8.890 | 44,624 | +0.02(+0.23%) |
Feb 01, 2010 | 8.820 | 8.890 | 8.720 | 8.870 | 30,315 | +0.04(+0.45%) |
Jan 29, 2010 | 8.700 | 8.920 | 8.700 | 8.830 | 28,896 | +0.13(+1.49%) |
Jan 28, 2010 | 8.770 | 8.800 | 8.690 | 8.700 | 27,232 | -0.07(-0.80%) |
Jan 27, 2010 | 8.690 | 8.820 | 8.650 | 8.770 | 29,079 | +0.09(+1.04%) |
Jan 26, 2010 | 8.790 | 8.880 | 8.680 | 8.680 | 18,454 | -0.17(-1.92%) |
Jan 25, 2010 | 8.710 | 8.940 | 8.600 | 8.850 | 23,918 | +0.20(+2.31%) |
Jan 22, 2010 | 8.800 | 8.800 | 8.620 | 8.650 | 49,326 | -0.05(-0.57%) |
Jan 21, 2010 | 8.955 | 8.955 | 8.690 | 8.700 | 35,515 | -0.20(-2.25%) |
Jan 20, 2010 | 9.020 | 9.020 | 8.900 | 8.900 | 39,651 | -0.20(-2.20%) |
Jan 19, 2010 | 8.790 | 9.200 | 8.790 | 9.100 | 67,093 | +0.30(+3.41%) |
Jan 15, 2010 | 9.090 | 8.800 | 8.800 | 8.800 | 79,300 | -0.29(-3.19%) |
Jan 14, 2010 | 8.970 | 9.200 | 8.970 | 9.090 | 30,832 | +0.06(+0.66%) |
Jan 13, 2010 | 8.990 | 9.140 | 8.940 | 9.030 | 84,686 | +0.03(+0.33%) |
Jan 12, 2010 | 8.620 | 9.000 | 8.570 | 9.000 | 45,762 | +0.32(+3.69%) |
Jan 11, 2010 | 8.520 | 8.830 | 8.420 | 8.680 | 48,077 | +0.28(+3.33%) |
Jan 08, 2010 | 8.540 | 8.960 | 8.210 | 8.400 | 192,108 | -0.18(-2.10%) |
Jan 07, 2010 | 8.140 | 8.640 | 7.930 | 8.580 | 62,577 | +0.33(+4.00%) |
Jan 06, 2010 | 8.690 | 8.690 | 8.250 | 8.250 | 79,087 | -0.45(-5.17%) |
Jan 05, 2010 | 8.710 | 8.820 | 8.550 | 8.700 | 26,655 | +0.00(+0.00%) |
Jan 04, 2010 | 8.530 | 8.710 | 8.510 | 8.700 | 38,393 | +0.19(+2.23%) |
Dec 31, 2009 | 8.360 | 8.510 | 8.510 | 8.510 | 46,700 | +0.11(+1.31%) |
Dec 30, 2009 | 8.180 | 8.400 | 8.130 | 8.400 | 65,125 | +0.10(+1.20%) |
Dec 29, 2009 | 8.090 | 8.340 | 8.030 | 8.300 | 44,912 | +0.21(+2.60%) |
Dec 28, 2009 | 8.100 | 8.180 | 7.981 | 8.090 | 43,967 | +0.03(+0.37%) |
Dec 24, 2009 | 8.060 | 8.180 | 7.960 | 8.060 | 17,248 | +0.08(+1.00%) |
Dec 23, 2009 | 8.020 | 8.070 | 7.980 | 7.980 | 26,775 | +0.01(+0.13%) |
Dec 22, 2009 | 8.020 | 8.200 | 7.970 | 7.970 | 45,212 | -0.05(-0.62%) |
Dec 21, 2009 | 8.200 | 8.400 | 8.020 | 8.020 | 41,131 | -0.18(-2.20%) |
Dec 18, 2009 | 8.200 | 8.370 | 8.060 | 8.200 | 125,122 | +0.16(+1.99%) |
Dec 17, 2009 | 7.650 | 8.153 | 7.620 | 8.040 | 52,583 | -0.01(-0.12%) |
Dec 16, 2009 | 8.050 | 8.200 | 7.900 | 8.050 | 66,572 | +0.05(+0.63%) |
Dec 15, 2009 | 8.300 | 8.330 | 8.000 | 8.000 | 84,254 | -0.38(-4.53%) |
Dec 14, 2009 | 8.380 | 8.440 | 8.280 | 8.380 | 36,585 | -0.01(-0.12%) |
Dec 11, 2009 | 8.220 | 8.570 | 8.220 | 8.390 | 77,717 | +0.21(+2.57%) |
Dec 10, 2009 | 8.150 | 8.310 | 8.130 | 8.180 | 46,752 | +0.07(+0.86%) |
Dec 09, 2009 | 8.210 | 8.290 | 8.030 | 8.110 | 34,532 | -0.06(-0.73%) |
Dec 08, 2009 | 8.180 | 8.360 | 8.010 | 8.170 | 32,364 | -0.06(-0.73%) |
Dec 07, 2009 | 8.540 | 8.600 | 8.000 | 8.230 | 75,401 | -0.34(-3.97%) |
Dec 04, 2009 | 8.620 | 8.650 | 8.480 | 8.570 | 25,770 | +0.10(+1.18%) |
Dec 03, 2009 | 8.740 | 8.740 | 8.310 | 8.470 | 25,504 | -0.23(-2.64%) |
Dec 02, 2009 | 8.820 | 8.850 | 8.560 | 8.700 | 33,127 | -0.14(-1.58%) |
Dec 01, 2009 | 9.020 | 9.140 | 8.710 | 8.840 | 62,437 | -0.18(-2.00%) |
Nov 30, 2009 | 8.760 | 9.070 | 8.750 | 9.020 | 90,383 | +0.29(+3.32%) |
Nov 27, 2009 | 8.830 | 9.000 | 8.710 | 8.730 | 19,441 | -0.27(-3.00%) |
Nov 25, 2009 | 9.020 | 9.200 | 8.950 | 9.000 | 235,719 | -0.03(-0.33%) |
Nov 24, 2009 | 9.130 | 9.130 | 8.964 | 9.030 | 16,507 | -0.14(-1.53%) |
Nov 23, 2009 | 9.150 | 9.240 | 9.080 | 9.170 | 15,768 | +0.09(+0.99%) |
Nov 20, 2009 | 9.000 | 9.240 | 8.900 | 9.080 | 28,902 | +0.02(+0.22%) |
Nov 19, 2009 | 9.000 | 9.070 | 8.800 | 9.060 | 120,219 | -0.02(-0.22%) |
Nov 18, 2009 | 9.300 | 9.320 | 8.990 | 9.080 | 13,545 | -0.19(-2.05%) |
Nov 17, 2009 | 9.360 | 9.490 | 9.160 | 9.270 | 20,871 | -0.14(-1.49%) |
Nov 16, 2009 | 9.350 | 9.450 | 9.270 | 9.410 | 36,882 | +0.03(+0.32%) |
Nov 13, 2009 | 9.280 | 9.400 | 9.000 | 9.380 | 57,075 | +0.08(+0.86%) |
Nov 12, 2009 | 9.450 | 9.500 | 9.250 | 9.300 | 34,131 | -0.15(-1.59%) |
Nov 11, 2009 | 9.190 | 9.450 | 9.160 | 9.450 | 25,244 | +0.33(+3.62%) |
Nov 10, 2009 | 9.280 | 9.430 | 9.080 | 9.120 | 16,288 | -0.19(-2.04%) |
Nov 09, 2009 | 9.600 | 9.600 | 9.250 | 9.310 | 43,432 | -0.28(-2.92%) |
Nov 06, 2009 | 9.530 | 9.760 | 9.420 | 9.590 | 22,912 | -0.04(-0.42%) |
Nov 05, 2009 | 9.010 | 9.840 | 9.010 | 9.630 | 64,173 | +0.63(+7.00%) |
Nov 04, 2009 | 9.090 | 9.140 | 8.940 | 9.000 | 45,156 | -0.11(-1.21%) |
Nov 03, 2009 | 8.640 | 9.110 | 8.545 | 9.110 | 90,851 | +0.02(+0.22%) |
Nov 02, 2009 | 9.040 | 9.120 | 8.880 | 9.090 | 44,066 | +0.08(+0.89%) |
Oct 30, 2009 | 8.950 | 9.060 | 8.900 | 9.010 | 76,642 | -0.01(-0.11%) |
Oct 29, 2009 | 9.030 | 9.030 | 8.990 | 9.020 | 29,910 | +0.02(+0.22%) |
Oct 28, 2009 | 9.000 | 9.100 | 8.980 | 9.000 | 74,675 | +0.06(+0.67%) |
Oct 27, 2009 | 8.870 | 8.970 | 8.800 | 8.940 | 48,218 | -0.02(-0.22%) |
Oct 26, 2009 | 8.850 | 9.100 | 8.850 | 8.960 | 123,553 | +0.11(+1.24%) |
Oct 23, 2009 | 8.850 | 9.090 | 8.800 | 8.850 | 34,420 | -0.16(-1.78%) |
Oct 22, 2009 | 9.000 | 9.090 | 8.850 | 9.010 | 24,395 | +0.00(+0.00%) |
Oct 21, 2009 | 9.020 | 9.030 | 8.930 | 9.010 | 25,984 | +0.12(+1.35%) |
Oct 20, 2009 | 8.960 | 9.050 | 8.800 | 8.890 | 111,305 | -0.12(-1.33%) |
Oct 19, 2009 | 8.950 | 9.050 | 8.850 | 9.010 | 110,702 | +0.06(+0.67%) |
Oct 16, 2009 | 8.900 | 9.190 | 8.830 | 8.950 | 36,220 | +0.03(+0.34%) |
Oct 15, 2009 | 8.950 | 8.950 | 8.810 | 8.920 | 39,089 | -0.11(-1.22%) |
Oct 14, 2009 | 8.950 | 9.030 | 8.910 | 9.030 | 48,524 | +0.16(+1.80%) |
Oct 13, 2009 | 8.880 | 8.910 | 8.780 | 8.870 | 10,357 | -0.01(-0.11%) |
Oct 12, 2009 | 8.920 | 9.030 | 8.795 | 8.880 | 27,366 | -0.13(-1.44%) |
Oct 09, 2009 | 8.790 | 9.030 | 8.470 | 9.010 | 42,122 | +0.17(+1.92%) |
Oct 08, 2009 | 8.960 | 9.040 | 8.680 | 8.840 | 147,657 | -0.04(-0.45%) |
Oct 07, 2009 | 8.940 | 9.000 | 8.833 | 8.880 | 22,557 | -0.02(-0.22%) |
Oct 06, 2009 | 8.780 | 8.940 | 8.620 | 8.900 | 23,967 | +0.12(+1.37%) |
Oct 05, 2009 | 8.750 | 8.830 | 8.675 | 8.780 | 27,776 | +0.05(+0.57%) |
Oct 02, 2009 | 8.550 | 8.810 | 8.550 | 8.730 | 70,651 | +0.16(+1.87%) |
Oct 01, 2009 | 8.630 | 8.690 | 8.520 | 8.570 | 263,785 | -0.08(-0.92%) |
Sep 30, 2009 | 8.890 | 8.900 | 8.610 | 8.650 | 61,782 | -0.21(-2.37%) |
Sep 29, 2009 | 8.860 | 9.000 | 8.840 | 8.860 | 55,288 | +0.00(+0.00%) |
Sep 28, 2009 | 8.940 | 9.100 | 8.810 | 8.860 | 72,854 | -0.09(-1.01%) |
Sep 25, 2009 | 9.120 | 9.149 | 8.930 | 8.950 | 22,662 | +0.02(+0.22%) |
Sep 24, 2009 | 9.010 | 9.020 | 8.880 | 8.930 | 46,893 | -0.05(-0.56%) |
Sep 23, 2009 | 8.690 | 9.110 | 8.600 | 8.980 | 133,641 | +0.27(+3.10%) |
Sep 22, 2009 | 8.800 | 9.090 | 8.630 | 8.710 | 77,501 | +0.00(+0.00%) |
Sep 21, 2009 | 8.720 | 8.830 | 8.580 | 8.710 | 195,409 | -0.08(-0.91%) |
Sep 18, 2009 | 8.970 | 8.990 | 8.770 | 8.790 | 79,253 | -0.19(-2.12%) |
Sep 17, 2009 | 9.000 | 9.030 | 8.870 | 8.980 | 25,270 | -0.02(-0.22%) |
Sep 16, 2009 | 9.020 | 9.040 | 8.640 | 9.000 | 65,254 | +0.00(+0.00%) |
Sep 15, 2009 | 8.980 | 9.010 | 8.890 | 9.000 | 32,979 | +0.00(+0.00%) |
Sep 14, 2009 | 9.030 | 9.030 | 8.820 | 9.000 | 20,055 | -0.06(-0.66%) |
Sep 11, 2009 | 8.980 | 9.100 | 8.880 | 9.060 | 25,005 | +0.06(+0.67%) |
Sep 10, 2009 | 8.940 | 9.070 | 8.830 | 9.000 | 22,550 | +0.01(+0.11%) |
Sep 09, 2009 | 8.930 | 9.030 | 8.920 | 8.990 | 24,860 | +0.06(+0.67%) |
Sep 08, 2009 | 9.100 | 9.140 | 8.810 | 8.930 | 19,012 | -0.17(-1.87%) |
Sep 04, 2009 | 8.690 | 9.150 | 8.585 | 9.100 | 32,685 | +0.35(+4.00%) |
Sep 03, 2009 | 8.830 | 8.880 | 8.620 | 8.750 | 35,369 | -0.07(-0.79%) |
Sep 02, 2009 | 8.840 | 8.890 | 8.810 | 8.820 | 12,060 | +0.07(+0.80%) |
Sep 01, 2009 | 8.750 | 9.250 | 8.700 | 8.750 | 50,470 | +0.00(+0.00%) |
Aug 31, 2009 | 8.890 | 8.930 | 8.740 | 8.750 | 78,820 | -0.20(-2.23%) |
Aug 28, 2009 | 9.100 | 9.110 | 8.890 | 8.950 | 61,662 | -0.14(-1.54%) |
Aug 27, 2009 | 8.990 | 9.100 | 8.960 | 9.090 | 17,086 | +0.08(+0.89%) |
Aug 26, 2009 | 8.860 | 9.020 | 8.850 | 9.010 | 39,916 | +0.12(+1.35%) |
Aug 25, 2009 | 9.000 | 9.145 | 8.890 | 8.890 | 32,062 | -0.24(-2.63%) |
Aug 24, 2009 | 9.340 | 9.369 | 8.993 | 9.130 | 40,101 | -0.21(-2.25%) |
Aug 21, 2009 | 9.400 | 9.400 | 9.170 | 9.340 | 40,790 | -0.04(-0.43%) |
Aug 20, 2009 | 9.360 | 9.600 | 9.250 | 9.380 | 69,793 | -0.02(-0.21%) |
Aug 19, 2009 | 8.850 | 9.430 | 8.850 | 9.400 | 65,260 | +0.52(+5.86%) |
Aug 18, 2009 | 9.030 | 9.130 | 8.790 | 8.880 | 36,629 | +0.12(+1.37%) |
Aug 17, 2009 | 8.770 | 8.850 | 8.570 | 8.760 | 111,400 | +0.00(+0.00%) |
Aug 14, 2009 | 9.060 | 9.100 | 8.705 | 8.760 | 48,172 | -0.38(-4.16%) |
Aug 13, 2009 | 9.210 | 9.220 | 8.850 | 9.140 | 39,967 | -0.05(-0.54%) |
Aug 12, 2009 | 8.889 | 9.260 | 8.630 | 9.190 | 84,298 | +0.62(+7.23%) |
Aug 11, 2009 | 8.650 | 8.790 | 8.420 | 8.570 | 40,303 | -0.13(-1.49%) |
Aug 10, 2009 | 8.660 | 8.950 | 8.600 | 8.700 | 39,364 | +0.08(+0.93%) |
Aug 07, 2009 | 8.350 | 8.700 | 8.300 | 8.620 | 70,033 | +0.40(+4.87%) |
Aug 06, 2009 | 8.460 | 8.540 | 8.200 | 8.220 | 47,216 | -0.24(-2.84%) |
Aug 05, 2009 | 8.170 | 8.590 | 8.160 | 8.460 | 115,166 | +0.25(+3.05%) |
Aug 04, 2009 | 7.990 | 8.500 | 7.790 | 8.210 | 118,799 | -0.29(-3.41%) |
Aug 03, 2009 | 8.600 | 8.750 | 8.300 | 8.500 | 91,310 | +0.15(+1.80%) |
Jul 31, 2009 | 8.230 | 8.430 | 8.035 | 8.350 | 55,052 | +0.09(+1.09%) |
Jul 30, 2009 | 8.460 | 8.460 | 8.190 | 8.260 | 97,929 | -0.11(-1.31%) |
Jul 29, 2009 | 8.670 | 8.670 | 8.130 | 8.370 | 47,580 | -0.06(-0.71%) |
Jul 28, 2009 | 8.750 | 9.130 | 8.400 | 8.430 | 107,784 | -0.35(-3.99%) |
Jul 27, 2009 | 8.470 | 8.810 | 8.170 | 8.780 | 51,128 | +0.22(+2.57%) |
Jul 24, 2009 | 8.350 | 8.630 | 8.030 | 8.560 | 137,994 | +0.06(+0.71%) |
Jul 23, 2009 | 8.280 | 8.500 | 8.170 | 8.500 | 58,232 | +0.16(+1.92%) |
Jul 22, 2009 | 8.290 | 8.460 | 8.210 | 8.340 | 47,365 | +0.00(+0.00%) |
Jul 21, 2009 | 8.440 | 8.500 | 8.280 | 8.340 | 37,790 | -0.13(-1.53%) |
Jul 20, 2009 | 8.530 | 8.530 | 8.350 | 8.470 | 97,937 | -0.03(-0.35%) |
Jul 17, 2009 | 8.510 | 8.570 | 8.320 | 8.500 | 42,920 | +0.01(+0.12%) |
Jul 16, 2009 | 8.380 | 8.540 | 8.260 | 8.490 | 65,736 | +0.04(+0.47%) |
Jul 15, 2009 | 8.380 | 8.470 | 8.190 | 8.450 | 35,170 | +0.23(+2.80%) |
Jul 14, 2009 | 8.360 | 8.420 | 8.170 | 8.220 | 36,968 | -0.12(-1.44%) |
Jul 13, 2009 | 8.380 | 8.490 | 8.210 | 8.340 | 71,660 | -0.15(-1.77%) |
Jul 10, 2009 | 7.850 | 8.500 | 7.850 | 8.490 | 63,776 | +0.64(+8.15%) |
Jul 09, 2009 | 8.230 | 8.230 | 7.830 | 7.850 | 74,925 | -0.33(-4.03%) |
Jul 08, 2009 | 8.450 | 8.450 | 7.910 | 8.180 | 79,894 | -0.22(-2.62%) |
Jul 07, 2009 | 8.460 | 8.660 | 8.290 | 8.400 | 141,163 | -0.09(-1.06%) |
Jul 06, 2009 | 8.390 | 8.500 | 8.340 | 8.490 | 88,148 | +0.09(+1.07%) |
Jul 02, 2009 | 8.440 | 8.500 | 8.220 | 8.400 | 62,264 | -0.10(-1.18%) |
Jul 01, 2009 | 8.550 | 8.610 | 8.470 | 8.500 | 65,286 | -0.12(-1.39%) |
Jun 30, 2009 | 8.240 | 8.750 | 8.200 | 8.620 | 85,297 | +0.41(+4.99%) |
Jun 29, 2009 | 8.970 | 8.970 | 8.130 | 8.210 | 168,446 | -0.82(-9.08%) |
Jun 26, 2009 | 8.440 | 9.050 | 8.150 | 9.030 | 2,282,423 | +0.65(+7.76%) |
Jun 25, 2009 | 8.360 | 8.610 | 8.010 | 8.380 | 87,230 | +0.33(+4.10%) |
Jun 24, 2009 | 8.030 | 8.240 | 7.850 | 8.050 | 80,901 | +0.05(+0.63%) |
Jun 23, 2009 | 8.125 | 8.260 | 7.880 | 8.000 | 88,526 | -0.07(-0.87%) |
Jun 22, 2009 | 8.500 | 8.500 | 7.790 | 8.070 | 54,048 | -0.52(-6.05%) |
Jun 19, 2009 | 8.400 | 8.620 | 8.310 | 8.590 | 58,941 | +0.25(+3.00%) |
Jun 18, 2009 | 8.300 | 8.390 | 8.160 | 8.340 | 29,678 | -0.04(-0.48%) |
Jun 17, 2009 | 8.310 | 8.580 | 8.270 | 8.380 | 51,800 | +0.15(+1.82%) |
Jun 16, 2009 | 8.630 | 8.630 | 8.150 | 8.230 | 36,662 | -0.46(-5.29%) |
Jun 15, 2009 | 8.880 | 8.880 | 8.410 | 8.690 | 42,281 | -0.18(-2.03%) |
Jun 12, 2009 | 8.840 | 8.900 | 8.500 | 8.870 | 29,852 | -0.08(-0.89%) |
Jun 11, 2009 | 8.240 | 9.050 | 8.000 | 8.950 | 85,716 | +0.64(+7.70%) |
Jun 10, 2009 | 8.790 | 8.860 | 8.060 | 8.310 | 88,775 | -0.53(-6.00%) |
Jun 09, 2009 | 8.730 | 9.020 | 8.660 | 8.840 | 89,872 | +0.18(+2.08%) |
Jun 08, 2009 | 8.570 | 8.830 | 8.380 | 8.660 | 74,941 | -0.24(-2.70%) |
Jun 05, 2009 | 7.940 | 9.000 | 7.920 | 8.900 | 89,951 | +1.08(+13.81%) |
Jun 04, 2009 | 7.770 | 7.850 | 7.620 | 7.820 | 31,755 | +0.12(+1.56%) |
Jun 03, 2009 | 8.040 | 8.090 | 7.570 | 7.700 | 91,921 | -0.30(-3.75%) |
Jun 02, 2009 | 8.050 | 8.210 | 7.960 | 8.000 | 79,990 | -0.14(-1.72%) |
Jun 01, 2009 | 7.920 | 8.430 | 7.920 | 8.140 | 80,514 | +0.36(+4.63%) |
May 29, 2009 | 7.340 | 7.980 | 7.250 | 7.780 | 92,713 | +0.44(+5.99%) |
May 28, 2009 | 7.180 | 7.390 | 7.100 | 7.340 | 47,726 | +0.12(+1.66%) |
May 27, 2009 | 7.250 | 7.360 | 7.040 | 7.220 | 59,805 | +0.02(+0.28%) |
May 26, 2009 | 7.110 | 7.420 | 7.085 | 7.200 | 79,024 | +0.09(+1.27%) |
May 22, 2009 | 7.300 | 7.320 | 7.100 | 7.110 | 16,086 | -0.11(-1.52%) |
May 21, 2009 | 7.290 | 7.290 | 7.020 | 7.220 | 24,462 | -0.13(-1.77%) |
May 20, 2009 | 7.450 | 7.650 | 7.290 | 7.350 | 87,127 | -0.14(-1.87%) |
May 19, 2009 | 7.410 | 7.600 | 7.410 | 7.490 | 50,413 | +0.01(+0.13%) |
May 18, 2009 | 7.560 | 7.620 | 7.400 | 7.480 | 70,996 | -0.12(-1.58%) |
May 15, 2009 | 7.650 | 7.700 | 7.460 | 7.600 | 168,183 | -0.09(-1.17%) |
May 14, 2009 | 7.680 | 7.798 | 7.440 | 7.690 | 156,920 | -0.11(-1.41%) |
May 13, 2009 | 7.880 | 7.880 | 7.750 | 7.800 | 72,521 | -0.18(-2.26%) |
May 12, 2009 | 7.940 | 7.980 | 7.750 | 7.980 | 56,037 | +0.03(+0.38%) |
May 11, 2009 | 7.800 | 8.110 | 7.630 | 7.950 | 104,689 | +0.20(+2.58%) |
May 08, 2009 | 7.220 | 7.780 | 7.220 | 7.750 | 76,573 | +0.52(+7.19%) |
May 07, 2009 | 7.080 | 7.370 | 7.070 | 7.230 | 104,402 | +0.13(+1.83%) |
May 06, 2009 | 7.060 | 7.280 | 6.800 | 7.100 | 466,687 | -0.15(-2.07%) |
May 05, 2009 | 6.050 | 7.290 | 6.050 | 7.250 | 212,937 | +0.62(+9.35%) |
May 04, 2009 | 6.600 | 6.970 | 6.510 | 6.630 | 67,120 | +0.16(+2.47%) |
May 01, 2009 | 6.210 | 6.470 | 5.840 | 6.470 | 103,779 | +0.19(+3.03%) |
Apr 30, 2009 | 6.100 | 6.290 | 6.100 | 6.280 | 180,116 | +0.18(+2.95%) |
Apr 29, 2009 | 6.100 | 6.245 | 5.980 | 6.100 | 156,877 | +0.09(+1.50%) |
Apr 28, 2009 | 5.960 | 6.250 | 5.950 | 6.010 | 145,458 | +0.08(+1.35%) |
Apr 27, 2009 | 6.300 | 6.300 | 5.930 | 5.930 | 75,317 | -0.37(-5.87%) |
Apr 24, 2009 | 6.440 | 6.450 | 6.210 | 6.300 | 81,229 | +0.07(+1.12%) |
Apr 23, 2009 | 6.420 | 6.500 | 6.212 | 6.230 | 15,612 | -0.19(-2.96%) |
Apr 22, 2009 | 6.490 | 6.520 | 6.400 | 6.420 | 14,195 | -0.12(-1.83%) |
Apr 21, 2009 | 6.470 | 6.550 | 6.360 | 6.540 | 79,997 | +0.04(+0.62%) |
Apr 20, 2009 | 6.600 | 6.600 | 6.350 | 6.500 | 65,690 | -0.05(-0.76%) |
Apr 17, 2009 | 6.690 | 6.830 | 6.480 | 6.550 | 186,905 | -0.24(-3.53%) |
Apr 16, 2009 | 6.640 | 6.860 | 6.580 | 6.790 | 24,408 | +0.16(+2.41%) |
Apr 15, 2009 | 6.670 | 6.700 | 6.510 | 6.630 | 42,937 | -0.13(-1.92%) |
Apr 14, 2009 | 6.730 | 6.770 | 6.662 | 6.760 | 11,757 | +0.05(+0.75%) |
Apr 13, 2009 | 6.760 | 6.760 | 6.540 | 6.710 | 43,352 | -0.12(-1.76%) |
Apr 09, 2009 | 6.760 | 6.860 | 6.650 | 6.830 | 45,313 | +0.00(+0.00%) |
Apr 08, 2009 | 6.900 | 6.900 | 6.650 | 6.830 | 88,932 | +0.11(+1.64%) |
Apr 07, 2009 | 7.010 | 7.010 | 6.650 | 6.720 | 95,981 | -0.26(-3.72%) |
Apr 06, 2009 | 6.900 | 6.990 | 6.790 | 6.980 | 60,579 | +0.13(+1.90%) |
Apr 03, 2009 | 6.620 | 6.860 | 6.510 | 6.850 | 17,611 | +0.06(+0.88%) |
Apr 02, 2009 | 6.677 | 6.890 | 6.660 | 6.790 | 19,821 | +0.24(+3.66%) |