Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.46 | 13.55 | 13.24 | 13.44 | 271,366 | -0.09(-0.67%) |
Apr 29, 2010 | 13.37 | 13.53 | 13.16 | 13.53 | 234,226 | +0.23(+1.77%) |
Apr 28, 2010 | 13.01 | 13.54 | 12.96 | 13.30 | 347,376 | +0.37(+2.90%) |
Apr 27, 2010 | 12.78 | 13.04 | 12.60 | 12.92 | 480,962 | +0.14(+1.10%) |
Apr 26, 2010 | 13.05 | 13.15 | 12.76 | 12.78 | 478,412 | -0.21(-1.60%) |
Apr 23, 2010 | 12.58 | 13.30 | 12.39 | 12.99 | 2,877,120 | +2.56(+24.50%) |
Apr 22, 2010 | 10.21 | 10.52 | 10.14 | 10.43 | 156,158 | +0.19(+1.85%) |
Apr 21, 2010 | 10.24 | 10.36 | 9.946 | 10.24 | 120,982 | -0.02(-0.18%) |
Apr 20, 2010 | 9.992 | 10.31 | 9.883 | 10.26 | 86,054 | +0.34(+3.46%) |
Apr 19, 2010 | 10.25 | 10.32 | 9.775 | 9.919 | 148,321 | -0.34(-3.35%) |
Apr 16, 2010 | 10.41 | 10.77 | 10.19 | 10.26 | 206,912 | -0.15(-1.47%) |
Apr 15, 2010 | 10.20 | 10.45 | 10.05 | 10.42 | 188,711 | +0.07(+0.70%) |
Apr 14, 2010 | 9.964 | 10.34 | 9.919 | 10.34 | 162,354 | +0.46(+4.66%) |
Apr 13, 2010 | 9.802 | 9.883 | 9.712 | 9.883 | 89,577 | +0.08(+0.83%) |
Apr 12, 2010 | 9.757 | 9.883 | 9.676 | 9.802 | 132,544 | +0.08(+0.84%) |
Apr 09, 2010 | 9.585 | 9.730 | 9.440 | 9.721 | 122,873 | +0.16(+1.70%) |
Apr 08, 2010 | 9.359 | 9.639 | 9.305 | 9.558 | 163,537 | -0.26(-2.67%) |
Apr 07, 2010 | 9.928 | 10.06 | 9.721 | 9.820 | 234,541 | -0.24(-2.42%) |
Apr 06, 2010 | 9.973 | 10.13 | 9.621 | 10.06 | 242,522 | +0.00(+0.00%) |
Apr 05, 2010 | 10.21 | 10.33 | 10.00 | 10.06 | 148,661 | -0.12(-1.15%) |
Apr 01, 2010 | 9.874 | 10.18 | 10.18 | 10.18 | 308,834 | +0.40(+4.06%) |
Mar 31, 2010 | 9.142 | 9.937 | 9.088 | 9.784 | 295,413 | +0.56(+6.07%) |
Mar 30, 2010 | 9.296 | 9.422 | 9.178 | 9.224 | 120,420 | -0.04(-0.39%) |
Mar 29, 2010 | 9.350 | 9.576 | 9.206 | 9.260 | 175,698 | -0.09(-0.97%) |
Mar 26, 2010 | 9.341 | 9.468 | 9.225 | 9.350 | 53,938 | +0.09(+0.98%) |
Mar 25, 2010 | 9.504 | 9.657 | 9.224 | 9.260 | 104,050 | -0.15(-1.63%) |
Mar 24, 2010 | 9.251 | 9.513 | 9.215 | 9.413 | 134,585 | +0.09(+0.97%) |
Mar 23, 2010 | 8.926 | 9.350 | 8.898 | 9.323 | 132,000 | +0.39(+4.35%) |
Mar 22, 2010 | 8.935 | 8.998 | 8.682 | 8.935 | 202,450 | -0.12(-1.30%) |
Mar 19, 2010 | 9.612 | 9.621 | 8.955 | 9.052 | 240,022 | -0.49(-5.11%) |
Mar 18, 2010 | 9.495 | 9.562 | 9.323 | 9.540 | 26,422 | -0.01(-0.09%) |
Mar 17, 2010 | 9.332 | 9.576 | 9.269 | 9.549 | 120,027 | +0.21(+2.22%) |
Mar 16, 2010 | 9.522 | 9.594 | 9.314 | 9.341 | 214,723 | -0.18(-1.90%) |
Mar 15, 2010 | 9.404 | 9.739 | 9.296 | 9.522 | 211,954 | -0.17(-1.77%) |
Mar 12, 2010 | 10.04 | 10.04 | 9.603 | 9.693 | 112,114 | -0.25(-2.54%) |
Mar 11, 2010 | 9.946 | 10.00 | 9.684 | 9.946 | 125,447 | -0.07(-0.72%) |
Mar 10, 2010 | 10.06 | 10.24 | 9.775 | 10.02 | 161,787 | +0.02(+0.18%) |
Mar 09, 2010 | 9.901 | 10.09 | 9.847 | 10.00 | 222,290 | +0.09(+0.91%) |
Mar 08, 2010 | 9.748 | 9.928 | 9.522 | 9.910 | 89,746 | +0.13(+1.29%) |
Mar 05, 2010 | 9.422 | 9.802 | 9.305 | 9.784 | 174,736 | +0.43(+4.64%) |
Mar 04, 2010 | 9.576 | 9.594 | 9.341 | 9.350 | 147,057 | -0.24(-2.54%) |
Mar 03, 2010 | 9.603 | 9.621 | 9.359 | 9.594 | 164,219 | -0.01(-0.09%) |
Mar 02, 2010 | 9.404 | 9.730 | 9.269 | 9.603 | 303,402 | +0.22(+2.31%) |
Mar 01, 2010 | 9.025 | 9.486 | 8.953 | 9.386 | 380,521 | +0.42(+4.74%) |
Feb 26, 2010 | 9.025 | 9.025 | 8.871 | 8.962 | 148,621 | -0.05(-0.60%) |
Feb 25, 2010 | 8.844 | 9.016 | 8.646 | 9.016 | 131,922 | +0.01(+0.10%) |
Feb 24, 2010 | 9.034 | 9.052 | 8.835 | 9.007 | 134,448 | -0.01(-0.10%) |
Feb 23, 2010 | 8.817 | 9.097 | 8.817 | 9.016 | 297,436 | -0.02(-0.20%) |
Feb 22, 2010 | 8.447 | 9.061 | 8.293 | 9.034 | 554,981 | +0.59(+6.95%) |
Feb 19, 2010 | 8.257 | 8.465 | 7.860 | 8.447 | 221,110 | +0.19(+2.30%) |
Feb 18, 2010 | 8.320 | 8.320 | 7.995 | 8.257 | 98,230 | -0.11(-1.30%) |
Feb 17, 2010 | 8.537 | 8.537 | 8.257 | 8.365 | 82,057 | -0.12(-1.38%) |
Feb 16, 2010 | 8.103 | 8.537 | 8.103 | 8.483 | 256,784 | +0.47(+5.86%) |
Feb 12, 2010 | 7.778 | 8.013 | 8.013 | 8.013 | 87,779 | +0.14(+1.72%) |
Feb 11, 2010 | 7.408 | 7.887 | 7.408 | 7.878 | 170,612 | +0.42(+5.70%) |
Feb 10, 2010 | 7.327 | 7.462 | 7.227 | 7.453 | 63,150 | +0.07(+0.98%) |
Feb 09, 2010 | 7.272 | 7.444 | 7.272 | 7.381 | 107,176 | +0.22(+3.03%) |
Feb 08, 2010 | 7.354 | 7.354 | 7.137 | 7.164 | 87,888 | -0.22(-2.94%) |
Feb 05, 2010 | 7.318 | 7.390 | 7.037 | 7.381 | 117,702 | +0.08(+1.11%) |
Feb 04, 2010 | 7.796 | 7.851 | 7.290 | 7.299 | 214,076 | -0.57(-7.23%) |
Feb 03, 2010 | 7.959 | 8.031 | 7.733 | 7.869 | 159,086 | +0.07(+0.93%) |
Feb 02, 2010 | 7.814 | 7.995 | 7.724 | 7.796 | 87,230 | -0.04(-0.46%) |
Feb 01, 2010 | 8.122 | 8.167 | 7.796 | 7.832 | 83,057 | -0.27(-3.34%) |
Jan 29, 2010 | 8.266 | 8.275 | 7.995 | 8.103 | 240,381 | -0.08(-0.99%) |
Jan 28, 2010 | 8.076 | 8.275 | 7.995 | 8.185 | 320,030 | +0.16(+2.03%) |
Jan 27, 2010 | 7.733 | 8.058 | 7.634 | 8.022 | 180,257 | +0.23(+2.90%) |
Jan 26, 2010 | 7.625 | 7.905 | 7.625 | 7.796 | 225,874 | +0.18(+2.37%) |
Jan 25, 2010 | 7.308 | 7.742 | 7.308 | 7.616 | 289,404 | +0.36(+4.98%) |
Jan 22, 2010 | 7.778 | 8.013 | 7.173 | 7.254 | 348,254 | -0.43(-5.64%) |
Jan 21, 2010 | 8.140 | 8.167 | 7.679 | 7.688 | 240,500 | -0.45(-5.55%) |
Jan 20, 2010 | 8.212 | 8.374 | 7.959 | 8.140 | 107,972 | -0.13(-1.53%) |
Jan 19, 2010 | 8.185 | 8.429 | 8.176 | 8.266 | 182,958 | +0.09(+1.10%) |
Jan 15, 2010 | 8.474 | 8.176 | 8.176 | 8.176 | 179,544 | -0.26(-3.10%) |
Jan 14, 2010 | 8.212 | 8.564 | 8.149 | 8.438 | 160,417 | +0.22(+2.64%) |
Jan 13, 2010 | 8.302 | 8.302 | 8.085 | 8.221 | 87,279 | -0.03(-0.33%) |
Jan 12, 2010 | 8.356 | 8.501 | 8.221 | 8.248 | 119,413 | -0.14(-1.62%) |
Jan 11, 2010 | 8.591 | 8.668 | 8.266 | 8.384 | 166,596 | -0.21(-2.42%) |
Jan 08, 2010 | 8.627 | 8.700 | 8.420 | 8.591 | 152,637 | -0.11(-1.25%) |
Jan 07, 2010 | 8.402 | 8.709 | 8.243 | 8.700 | 409,988 | +0.26(+3.10%) |
Jan 06, 2010 | 8.456 | 8.600 | 8.230 | 8.438 | 180,808 | -0.11(-1.27%) |
Jan 05, 2010 | 8.754 | 8.763 | 8.537 | 8.546 | 117,205 | -0.26(-2.97%) |
Jan 04, 2010 | 8.338 | 8.808 | 8.149 | 8.808 | 132,444 | +0.58(+7.03%) |
Dec 31, 2009 | 7.851 | 8.230 | 8.230 | 8.230 | 235,112 | +0.40(+5.07%) |
Dec 30, 2009 | 7.742 | 7.851 | 7.625 | 7.832 | 73,244 | +0.08(+1.05%) |
Dec 29, 2009 | 7.670 | 7.826 | 7.534 | 7.751 | 41,933 | +0.12(+1.54%) |
Dec 28, 2009 | 7.724 | 7.860 | 7.616 | 7.634 | 138,711 | -0.09(-1.17%) |
Dec 24, 2009 | 7.589 | 7.760 | 7.589 | 7.724 | 24,360 | +0.13(+1.66%) |
Dec 23, 2009 | 7.570 | 7.616 | 7.408 | 7.598 | 88,242 | +0.08(+1.08%) |
Dec 22, 2009 | 7.390 | 7.534 | 7.318 | 7.516 | 68,738 | +0.10(+1.34%) |
Dec 21, 2009 | 7.308 | 7.643 | 7.308 | 7.417 | 79,691 | +0.13(+1.73%) |
Dec 18, 2009 | 7.327 | 7.336 | 7.010 | 7.290 | 287,769 | +0.02(+0.25%) |
Dec 17, 2009 | 7.444 | 7.618 | 7.227 | 7.272 | 145,296 | -0.23(-3.13%) |
Dec 16, 2009 | 7.769 | 7.769 | 7.435 | 7.507 | 117,209 | -0.19(-2.46%) |
Dec 15, 2009 | 7.977 | 7.977 | 7.679 | 7.697 | 292,130 | -0.37(-4.59%) |
Dec 14, 2009 | 8.122 | 8.266 | 7.986 | 8.067 | 121,871 | -0.13(-1.54%) |
Dec 11, 2009 | 8.275 | 8.275 | 8.076 | 8.194 | 225,765 | -0.04(-0.44%) |
Dec 10, 2009 | 8.176 | 8.347 | 8.158 | 8.230 | 379,576 | +0.04(+0.44%) |
Dec 09, 2009 | 7.851 | 8.194 | 7.787 | 8.194 | 290,786 | +0.39(+4.98%) |
Dec 08, 2009 | 7.679 | 8.067 | 7.634 | 7.805 | 152,736 | +0.09(+1.17%) |
Dec 07, 2009 | 7.570 | 7.968 | 7.503 | 7.715 | 113,001 | +0.12(+1.55%) |
Dec 04, 2009 | 7.453 | 7.625 | 7.381 | 7.598 | 173,280 | +0.33(+4.60%) |
Dec 03, 2009 | 7.281 | 7.462 | 6.976 | 7.263 | 157,080 | +0.01(+0.12%) |
Dec 02, 2009 | 7.227 | 7.525 | 7.074 | 7.254 | 158,932 | +0.05(+0.75%) |
Dec 01, 2009 | 6.893 | 7.227 | 6.821 | 7.200 | 220,986 | +0.38(+5.56%) |
Nov 30, 2009 | 6.450 | 6.857 | 6.152 | 6.821 | 415,901 | +0.34(+5.30%) |
Nov 27, 2009 | 6.541 | 6.748 | 6.468 | 6.477 | 111,639 | -0.28(-4.14%) |
Nov 25, 2009 | 6.866 | 6.938 | 6.744 | 6.757 | 71,613 | -0.09(-1.32%) |
Nov 24, 2009 | 6.775 | 6.911 | 6.649 | 6.848 | 108,989 | +0.06(+0.93%) |
Nov 23, 2009 | 6.775 | 7.218 | 6.766 | 6.785 | 141,436 | +0.12(+1.76%) |
Nov 20, 2009 | 6.730 | 6.911 | 6.369 | 6.667 | 780,639 | -0.11(-1.60%) |
Nov 19, 2009 | 6.983 | 7.010 | 6.775 | 6.775 | 147,377 | -0.26(-3.72%) |
Nov 18, 2009 | 7.191 | 7.191 | 7.001 | 7.037 | 53,400 | -0.16(-2.26%) |
Nov 17, 2009 | 7.218 | 7.227 | 7.010 | 7.200 | 89,305 | -0.03(-0.37%) |
Nov 16, 2009 | 7.453 | 7.579 | 7.191 | 7.227 | 131,974 | -0.17(-2.32%) |
Nov 13, 2009 | 7.216 | 7.453 | 7.019 | 7.399 | 650,842 | +0.23(+3.28%) |
Nov 12, 2009 | 7.345 | 7.435 | 7.046 | 7.164 | 237,863 | -0.20(-2.70%) |
Nov 11, 2009 | 7.453 | 7.480 | 7.318 | 7.363 | 77,290 | -0.04(-0.49%) |
Nov 10, 2009 | 7.552 | 7.688 | 7.345 | 7.399 | 198,838 | -0.21(-2.73%) |
Nov 09, 2009 | 7.561 | 7.706 | 7.462 | 7.607 | 175,477 | +0.11(+1.45%) |
Nov 06, 2009 | 7.354 | 7.505 | 7.263 | 7.498 | 181,050 | +0.05(+0.73%) |
Nov 05, 2009 | 7.056 | 7.453 | 6.974 | 7.444 | 180,808 | +0.46(+6.60%) |
Nov 04, 2009 | 7.010 | 7.056 | 6.884 | 6.983 | 164,844 | +0.02(+0.26%) |
Nov 03, 2009 | 6.821 | 7.074 | 6.803 | 6.965 | 134,646 | +0.15(+2.25%) |
Nov 02, 2009 | 6.875 | 6.983 | 6.757 | 6.812 | 204,040 | -0.05(-0.79%) |
Oct 30, 2009 | 7.218 | 7.236 | 6.839 | 6.866 | 338,047 | -0.38(-5.24%) |
Oct 29, 2009 | 7.281 | 7.318 | 7.227 | 7.245 | 210,903 | +0.02(+0.25%) |
Oct 28, 2009 | 7.625 | 7.715 | 7.227 | 7.227 | 189,660 | -0.44(-5.77%) |
Oct 27, 2009 | 7.715 | 7.977 | 7.652 | 7.670 | 137,469 | -0.03(-0.35%) |
Oct 26, 2009 | 7.616 | 8.031 | 7.616 | 7.697 | 293,952 | +0.02(+0.24%) |
Oct 23, 2009 | 7.742 | 7.878 | 7.245 | 7.679 | 317,908 | -0.38(-4.71%) |
Oct 22, 2009 | 8.031 | 8.131 | 7.805 | 8.058 | 90,133 | -0.03(-0.34%) |
Oct 21, 2009 | 8.158 | 8.447 | 8.049 | 8.085 | 98,294 | -0.12(-1.43%) |
Oct 20, 2009 | 8.149 | 8.320 | 7.986 | 8.203 | 116,005 | -0.07(-0.87%) |
Oct 19, 2009 | 8.221 | 8.347 | 8.076 | 8.275 | 62,983 | +0.12(+1.44%) |
Oct 16, 2009 | 8.293 | 8.293 | 8.054 | 8.158 | 114,455 | -0.20(-2.38%) |
Oct 15, 2009 | 8.627 | 8.627 | 8.311 | 8.356 | 87,292 | -0.31(-3.55%) |
Oct 14, 2009 | 8.311 | 8.709 | 8.230 | 8.664 | 237,294 | +0.41(+4.92%) |
Oct 13, 2009 | 8.122 | 8.266 | 8.113 | 8.257 | 135,966 | +0.13(+1.56%) |
Oct 12, 2009 | 8.194 | 8.275 | 7.841 | 8.131 | 165,533 | +0.27(+3.45%) |
Oct 09, 2009 | 7.408 | 7.905 | 7.408 | 7.860 | 126,533 | +0.44(+5.97%) |
Oct 08, 2009 | 7.200 | 7.543 | 7.182 | 7.417 | 144,541 | +0.23(+3.27%) |
Oct 07, 2009 | 7.354 | 7.354 | 7.146 | 7.182 | 83,544 | -0.08(-1.12%) |
Oct 06, 2009 | 7.164 | 7.286 | 7.037 | 7.263 | 169,083 | +0.22(+3.08%) |
Oct 05, 2009 | 7.083 | 7.083 | 6.947 | 7.046 | 186,498 | +0.00(+0.00%) |
Oct 02, 2009 | 7.191 | 7.318 | 7.028 | 7.046 | 237,211 | -0.17(-2.38%) |
Oct 01, 2009 | 7.851 | 7.851 | 7.209 | 7.218 | 208,675 | -0.65(-8.27%) |
Sep 30, 2009 | 7.796 | 8.094 | 7.616 | 7.869 | 200,472 | +0.16(+2.11%) |
Sep 29, 2009 | 7.932 | 7.986 | 7.679 | 7.706 | 96,182 | -0.20(-2.51%) |
Sep 28, 2009 | 7.860 | 8.031 | 7.860 | 7.905 | 212,630 | +0.05(+0.57%) |
Sep 25, 2009 | 7.860 | 8.013 | 7.679 | 7.860 | 68,554 | -0.04(-0.46%) |
Sep 24, 2009 | 8.022 | 8.131 | 7.760 | 7.896 | 103,424 | -0.08(-1.02%) |
Sep 23, 2009 | 8.031 | 8.176 | 7.905 | 7.977 | 131,204 | -0.03(-0.34%) |
Sep 22, 2009 | 8.040 | 8.203 | 7.950 | 8.004 | 90,435 | -0.02(-0.23%) |
Sep 21, 2009 | 7.995 | 8.131 | 7.968 | 8.022 | 66,531 | -0.05(-0.67%) |
Sep 18, 2009 | 8.103 | 8.158 | 8.024 | 8.076 | 175,923 | -0.03(-0.33%) |
Sep 17, 2009 | 8.131 | 8.131 | 8.049 | 8.103 | 56,821 | -0.06(-0.77%) |
Sep 16, 2009 | 8.094 | 8.230 | 8.022 | 8.167 | 87,875 | +0.02(+0.22%) |
Sep 15, 2009 | 8.158 | 8.266 | 8.004 | 8.149 | 87,455 | -0.05(-0.55%) |
Sep 14, 2009 | 7.995 | 8.203 | 7.995 | 8.194 | 63,697 | +0.14(+1.68%) |
Sep 11, 2009 | 8.221 | 8.384 | 8.040 | 8.058 | 60,488 | -0.18(-2.19%) |
Sep 10, 2009 | 8.374 | 8.374 | 8.040 | 8.239 | 122,896 | -0.10(-1.19%) |
Sep 09, 2009 | 8.248 | 8.447 | 8.221 | 8.338 | 95,225 | +0.11(+1.32%) |
Sep 08, 2009 | 8.094 | 8.248 | 7.995 | 8.230 | 113,446 | +0.13(+1.56%) |
Sep 04, 2009 | 7.860 | 8.113 | 7.661 | 8.103 | 100,802 | +0.21(+2.63%) |
Sep 03, 2009 | 8.085 | 8.109 | 7.778 | 7.896 | 74,960 | -0.12(-1.47%) |
Sep 02, 2009 | 7.570 | 8.045 | 7.444 | 8.013 | 154,115 | +0.36(+4.72%) |
Sep 01, 2009 | 8.067 | 8.364 | 7.643 | 7.652 | 207,907 | -0.46(-5.68%) |
Aug 31, 2009 | 8.194 | 8.347 | 7.903 | 8.113 | 244,442 | -0.24(-2.92%) |
Aug 28, 2009 | 8.573 | 8.636 | 8.221 | 8.356 | 106,736 | -0.13(-1.49%) |
Aug 27, 2009 | 8.447 | 8.501 | 8.131 | 8.483 | 109,583 | +0.07(+0.86%) |
Aug 26, 2009 | 8.402 | 8.492 | 8.221 | 8.411 | 142,252 | +0.03(+0.32%) |
Aug 25, 2009 | 8.284 | 8.537 | 8.155 | 8.384 | 147,720 | +0.19(+2.32%) |
Aug 24, 2009 | 8.275 | 8.664 | 8.149 | 8.194 | 377,017 | -0.04(-0.44%) |
Aug 21, 2009 | 7.905 | 8.257 | 7.823 | 8.230 | 236,065 | +0.42(+5.44%) |
Aug 20, 2009 | 7.724 | 7.896 | 7.607 | 7.805 | 183,899 | +0.01(+0.12%) |
Aug 19, 2009 | 7.245 | 7.796 | 7.155 | 7.796 | 137,229 | +0.51(+6.94%) |
Aug 18, 2009 | 7.173 | 7.408 | 7.173 | 7.290 | 160,478 | +0.14(+2.02%) |
Aug 17, 2009 | 6.902 | 7.200 | 6.821 | 7.146 | 186,585 | +0.11(+1.54%) |
Aug 14, 2009 | 7.019 | 7.272 | 6.911 | 7.037 | 159,001 | +0.00(+0.00%) |
Aug 13, 2009 | 6.839 | 7.056 | 6.730 | 7.037 | 253,614 | +0.20(+2.91%) |
Aug 12, 2009 | 6.884 | 7.056 | 6.821 | 6.839 | 205,854 | -0.07(-1.05%) |
Aug 11, 2009 | 7.065 | 7.164 | 6.875 | 6.911 | 87,317 | -0.25(-3.53%) |
Aug 10, 2009 | 7.236 | 7.308 | 7.065 | 7.164 | 84,591 | -0.05(-0.75%) |
Aug 07, 2009 | 7.110 | 7.290 | 6.866 | 7.218 | 178,820 | +0.23(+3.23%) |
Aug 06, 2009 | 7.236 | 7.372 | 6.875 | 6.992 | 139,587 | -0.22(-3.01%) |
Aug 05, 2009 | 7.489 | 7.525 | 7.137 | 7.209 | 183,890 | -0.25(-3.39%) |
Aug 04, 2009 | 7.426 | 7.634 | 7.336 | 7.462 | 161,103 | +0.04(+0.49%) |
Aug 03, 2009 | 7.092 | 7.471 | 7.037 | 7.426 | 282,712 | +0.33(+4.58%) |
Jul 31, 2009 | 7.101 | 7.272 | 7.083 | 7.101 | 181,947 | -0.17(-2.36%) |
Jul 30, 2009 | 7.245 | 7.444 | 7.209 | 7.272 | 246,289 | +0.10(+1.39%) |
Jul 29, 2009 | 7.137 | 7.489 | 7.092 | 7.173 | 215,300 | -0.09(-1.24%) |
Jul 28, 2009 | 7.408 | 7.480 | 6.956 | 7.263 | 283,923 | -0.14(-1.83%) |
Jul 27, 2009 | 7.462 | 7.498 | 7.272 | 7.399 | 199,104 | -0.05(-0.61%) |
Jul 24, 2009 | 7.769 | 7.832 | 7.272 | 7.444 | 399,474 | -0.64(-7.93%) |
Jul 23, 2009 | 7.823 | 8.221 | 7.814 | 8.085 | 414,935 | +0.22(+2.76%) |
Jul 22, 2009 | 7.715 | 8.031 | 7.417 | 7.869 | 302,271 | +0.14(+1.75%) |
Jul 21, 2009 | 7.724 | 7.760 | 7.589 | 7.733 | 164,141 | +0.05(+0.71%) |
Jul 20, 2009 | 7.543 | 7.724 | 7.453 | 7.679 | 234,413 | +0.17(+2.29%) |
Jul 17, 2009 | 7.281 | 7.561 | 7.209 | 7.507 | 269,799 | +0.27(+3.75%) |
Jul 16, 2009 | 6.775 | 7.272 | 6.775 | 7.236 | 310,048 | +0.31(+4.43%) |
Jul 15, 2009 | 6.532 | 6.965 | 6.532 | 6.929 | 180,484 | +0.51(+8.03%) |
Jul 14, 2009 | 6.441 | 6.532 | 6.315 | 6.414 | 411,587 | +0.02(+0.28%) |
Jul 13, 2009 | 6.351 | 6.513 | 6.288 | 6.396 | 183,863 | +0.05(+0.71%) |
Jul 10, 2009 | 6.333 | 6.369 | 6.188 | 6.351 | 98,206 | +0.01(+0.14%) |
Jul 09, 2009 | 6.324 | 6.541 | 6.288 | 6.342 | 132,759 | +0.06(+1.01%) |
Jul 08, 2009 | 6.432 | 6.568 | 6.125 | 6.279 | 169,604 | -0.10(-1.56%) |
Jul 07, 2009 | 6.550 | 6.640 | 6.370 | 6.378 | 229,371 | -0.16(-2.49%) |
Jul 06, 2009 | 6.640 | 6.640 | 6.118 | 6.541 | 171,963 | -0.13(-1.90%) |
Jul 02, 2009 | 7.037 | 7.037 | 6.613 | 6.667 | 162,206 | -0.42(-5.87%) |
Jul 01, 2009 | 7.227 | 7.227 | 7.019 | 7.083 | 209,276 | -0.03(-0.38%) |
Jun 30, 2009 | 6.884 | 7.137 | 6.685 | 7.110 | 322,390 | +0.26(+3.83%) |
Jun 29, 2009 | 6.866 | 6.902 | 6.631 | 6.848 | 473,694 | -0.02(-0.26%) |
Jun 26, 2009 | 6.676 | 7.001 | 6.343 | 6.866 | 6,486,893 | +0.21(+3.12%) |
Jun 25, 2009 | 6.595 | 6.694 | 6.446 | 6.658 | 292,394 | +0.05(+0.68%) |
Jun 24, 2009 | 6.062 | 6.848 | 6.053 | 6.613 | 703,521 | +0.53(+8.77%) |
Jun 23, 2009 | 6.188 | 6.306 | 5.980 | 6.080 | 302,139 | -0.13(-2.04%) |
Jun 22, 2009 | 6.324 | 6.360 | 6.188 | 6.206 | 253,149 | -0.12(-1.86%) |
Jun 19, 2009 | 6.089 | 6.360 | 6.035 | 6.324 | 246,157 | +0.29(+4.79%) |
Jun 18, 2009 | 5.791 | 6.044 | 5.791 | 6.035 | 164,322 | +0.16(+2.77%) |
Jun 17, 2009 | 5.962 | 6.044 | 5.800 | 5.872 | 231,604 | -0.09(-1.44%) |
Jun 16, 2009 | 6.053 | 6.134 | 5.899 | 5.958 | 243,550 | -0.05(-0.83%) |
Jun 15, 2009 | 5.990 | 6.179 | 5.881 | 6.008 | 345,361 | -0.05(-0.75%) |
Jun 12, 2009 | 5.999 | 6.188 | 5.980 | 6.053 | 203,205 | -0.05(-0.74%) |
Jun 11, 2009 | 6.080 | 6.098 | 5.934 | 6.098 | 128,871 | +0.04(+0.60%) |
Jun 10, 2009 | 5.971 | 6.062 | 5.836 | 6.062 | 277,789 | +0.12(+1.98%) |
Jun 09, 2009 | 5.411 | 5.944 | 5.411 | 5.944 | 441,064 | +0.58(+10.77%) |
Jun 08, 2009 | 5.185 | 5.375 | 5.086 | 5.366 | 147,107 | +0.08(+1.54%) |
Jun 05, 2009 | 5.104 | 5.330 | 5.086 | 5.285 | 108,948 | +0.15(+2.99%) |
Jun 04, 2009 | 5.195 | 5.195 | 4.905 | 5.131 | 204,041 | -0.02(-0.35%) |
Jun 03, 2009 | 5.131 | 5.244 | 5.059 | 5.149 | 125,350 | +0.02(+0.35%) |
Jun 02, 2009 | 5.009 | 5.267 | 5.009 | 5.131 | 121,064 | -0.02(-0.35%) |
Jun 01, 2009 | 5.059 | 5.256 | 4.987 | 5.149 | 232,543 | +0.15(+3.07%) |
May 29, 2009 | 4.860 | 5.023 | 4.770 | 4.996 | 178,452 | +0.15(+3.17%) |
May 28, 2009 | 4.725 | 4.878 | 4.707 | 4.842 | 129,134 | +0.14(+3.08%) |
May 27, 2009 | 4.571 | 4.833 | 4.571 | 4.698 | 96,329 | +0.14(+2.97%) |
May 26, 2009 | 4.481 | 4.734 | 4.481 | 4.562 | 121,948 | +0.05(+1.00%) |
May 22, 2009 | 4.607 | 4.752 | 4.517 | 4.517 | 109,696 | -0.02(-0.40%) |
May 21, 2009 | 4.689 | 4.770 | 4.508 | 4.535 | 93,416 | -0.25(-5.28%) |
May 20, 2009 | 4.716 | 5.149 | 4.716 | 4.788 | 251,818 | +0.03(+0.57%) |
May 19, 2009 | 4.607 | 4.851 | 4.607 | 4.761 | 272,578 | +0.15(+3.23%) |
May 18, 2009 | 4.038 | 5.059 | 4.038 | 4.612 | 407,712 | +0.58(+14.46%) |
May 15, 2009 | 3.941 | 4.110 | 3.937 | 4.029 | 55,886 | +0.01(+0.22%) |
May 14, 2009 | 4.011 | 4.029 | 3.812 | 4.020 | 44,465 | +0.09(+2.30%) |
May 13, 2009 | 4.065 | 4.165 | 3.894 | 3.930 | 48,594 | -0.23(-5.64%) |
May 12, 2009 | 4.183 | 4.246 | 4.056 | 4.165 | 25,067 | -0.03(-0.65%) |
May 11, 2009 | 4.156 | 4.246 | 4.047 | 4.192 | 45,906 | +0.00(+0.00%) |
May 08, 2009 | 4.020 | 4.246 | 3.948 | 4.192 | 75,688 | +0.19(+4.74%) |
May 07, 2009 | 4.219 | 4.245 | 3.839 | 4.002 | 106,539 | -0.22(-5.14%) |
May 06, 2009 | 4.156 | 4.255 | 4.092 | 4.219 | 69,671 | +0.09(+2.19%) |
May 05, 2009 | 4.038 | 4.174 | 3.848 | 4.129 | 56,013 | +0.03(+0.66%) |
May 04, 2009 | 4.002 | 4.129 | 3.948 | 4.102 | 97,422 | +0.10(+2.49%) |