Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.26 | 10.35 | 9.780 | 9.800 | 1,457,406 | -0.49(-4.76%) |
Apr 29, 2010 | 10.26 | 10.35 | 10.14 | 10.29 | 431,188 | +0.11(+1.08%) |
Apr 28, 2010 | 10.23 | 10.31 | 9.970 | 10.18 | 1,213,644 | -0.12(-1.17%) |
Apr 27, 2010 | 10.64 | 10.66 | 10.23 | 10.30 | 1,004,789 | -0.32(-3.01%) |
Apr 26, 2010 | 10.89 | 10.98 | 10.48 | 10.62 | 1,233,134 | -0.29(-2.66%) |
Apr 23, 2010 | 10.65 | 11.16 | 10.60 | 10.91 | 1,551,172 | +0.36(+3.41%) |
Apr 22, 2010 | 10.39 | 10.64 | 10.01 | 10.55 | 1,755,221 | +0.13(+1.25%) |
Apr 21, 2010 | 11.00 | 11.04 | 10.34 | 10.42 | 3,562,478 | -0.60(-5.44%) |
Apr 20, 2010 | 10.88 | 11.08 | 10.86 | 11.02 | 793,001 | +0.21(+1.94%) |
Apr 19, 2010 | 10.65 | 10.83 | 10.63 | 10.81 | 1,641,556 | +0.04(+0.37%) |
Apr 16, 2010 | 10.70 | 10.88 | 10.70 | 10.77 | 795,662 | -0.05(-0.46%) |
Apr 15, 2010 | 10.79 | 10.88 | 10.79 | 10.82 | 332,886 | -0.05(-0.46%) |
Apr 14, 2010 | 10.77 | 10.96 | 10.73 | 10.87 | 677,313 | +0.17(+1.59%) |
Apr 13, 2010 | 10.91 | 10.91 | 10.66 | 10.70 | 631,192 | -0.22(-2.01%) |
Apr 12, 2010 | 10.92 | 10.94 | 10.85 | 10.92 | 543,801 | -0.03(-0.27%) |
Apr 09, 2010 | 10.97 | 11.03 | 10.90 | 10.95 | 452,679 | +0.05(+0.46%) |
Apr 08, 2010 | 10.87 | 10.95 | 10.74 | 10.90 | 448,544 | -0.01(-0.09%) |
Apr 07, 2010 | 10.89 | 10.97 | 10.79 | 10.91 | 688,892 | +0.02(+0.18%) |
Apr 06, 2010 | 10.92 | 10.96 | 10.82 | 10.89 | 826,393 | +0.01(+0.09%) |
Apr 05, 2010 | 10.80 | 10.95 | 10.75 | 10.88 | 609,749 | +0.17(+1.59%) |
Apr 01, 2010 | 10.97 | 10.71 | 10.71 | 10.71 | 984,800 | -0.22(-2.01%) |
Mar 31, 2010 | 11.24 | 11.27 | 10.87 | 10.93 | 1,091,051 | -0.30(-2.67%) |
Mar 30, 2010 | 11.12 | 11.28 | 11.12 | 11.23 | 816,890 | +0.15(+1.35%) |
Mar 29, 2010 | 10.85 | 11.17 | 10.85 | 11.08 | 650,393 | +0.21(+1.93%) |
Mar 26, 2010 | 10.95 | 11.17 | 10.76 | 10.87 | 697,039 | -0.04(-0.37%) |
Mar 25, 2010 | 10.95 | 11.26 | 10.88 | 10.91 | 1,191,833 | +0.11(+1.02%) |
Mar 24, 2010 | 11.12 | 11.12 | 10.78 | 10.80 | 863,329 | -0.44(-3.91%) |
Mar 23, 2010 | 10.70 | 11.34 | 10.66 | 11.24 | 2,165,743 | +0.51(+4.75%) |
Mar 22, 2010 | 10.53 | 10.76 | 10.46 | 10.73 | 923,761 | +0.12(+1.13%) |
Mar 19, 2010 | 10.83 | 10.89 | 10.57 | 10.61 | 733,960 | -0.23(-2.12%) |
Mar 18, 2010 | 10.96 | 10.99 | 10.80 | 10.84 | 324,524 | -0.05(-0.46%) |
Mar 17, 2010 | 10.82 | 11.00 | 10.82 | 10.89 | 249,185 | +0.04(+0.37%) |
Mar 16, 2010 | 10.73 | 10.92 | 10.72 | 10.85 | 407,152 | +0.20(+1.88%) |
Mar 15, 2010 | 10.52 | 10.65 | 10.52 | 10.65 | 419,953 | -0.11(-1.02%) |
Mar 12, 2010 | 10.63 | 10.81 | 10.62 | 10.76 | 407,323 | +0.14(+1.32%) |
Mar 11, 2010 | 10.72 | 10.78 | 10.56 | 10.62 | 496,125 | -0.10(-0.93%) |
Mar 10, 2010 | 10.57 | 10.77 | 10.44 | 10.72 | 1,024,293 | -0.07(-0.65%) |
Mar 09, 2010 | 10.63 | 10.99 | 10.60 | 10.79 | 737,618 | +0.06(+0.56%) |
Mar 08, 2010 | 10.82 | 10.96 | 10.72 | 10.73 | 384,662 | -0.12(-1.11%) |
Mar 05, 2010 | 10.96 | 11.00 | 10.80 | 10.85 | 479,582 | -0.05(-0.46%) |
Mar 04, 2010 | 10.97 | 11.00 | 10.85 | 10.90 | 404,990 | -0.03(-0.27%) |
Mar 03, 2010 | 10.90 | 11.13 | 10.88 | 10.93 | 583,967 | +0.06(+0.55%) |
Mar 02, 2010 | 10.62 | 11.05 | 10.52 | 10.87 | 1,105,239 | +0.29(+2.74%) |
Mar 01, 2010 | 10.37 | 10.60 | 10.32 | 10.58 | 511,929 | +0.34(+3.32%) |
Feb 26, 2010 | 10.40 | 10.40 | 10.19 | 10.24 | 788,764 | -0.10(-0.97%) |
Feb 25, 2010 | 10.22 | 10.44 | 10.12 | 10.34 | 644,724 | -0.06(-0.58%) |
Feb 24, 2010 | 10.41 | 10.51 | 10.32 | 10.40 | 429,768 | +0.00(+0.00%) |
Feb 23, 2010 | 10.67 | 10.74 | 10.33 | 10.40 | 359,895 | -0.25(-2.35%) |
Feb 22, 2010 | 10.74 | 10.84 | 10.58 | 10.65 | 1,002,373 | +0.02(+0.19%) |
Feb 19, 2010 | 10.67 | 10.80 | 10.59 | 10.63 | 550,377 | -0.09(-0.84%) |
Feb 18, 2010 | 10.41 | 10.78 | 10.38 | 10.72 | 687,223 | +0.20(+1.90%) |
Feb 17, 2010 | 10.65 | 10.67 | 10.37 | 10.52 | 619,867 | -0.11(-1.03%) |
Feb 16, 2010 | 10.61 | 10.76 | 10.46 | 10.63 | 1,450,933 | +0.14(+1.33%) |
Feb 12, 2010 | 10.10 | 10.49 | 10.49 | 10.49 | 785,900 | +0.27(+2.64%) |
Feb 11, 2010 | 10.03 | 10.24 | 9.950 | 10.22 | 1,519,095 | +0.22(+2.20%) |
Feb 10, 2010 | 10.17 | 10.36 | 9.970 | 10.00 | 1,536,073 | -0.29(-2.82%) |
Feb 09, 2010 | 10.00 | 10.37 | 9.980 | 10.29 | 1,189,546 | +0.34(+3.42%) |
Feb 08, 2010 | 10.01 | 10.34 | 9.920 | 9.950 | 981,877 | -0.07(-0.70%) |
Feb 05, 2010 | 9.900 | 10.11 | 9.740 | 10.02 | 1,328,166 | +0.08(+0.80%) |
Feb 04, 2010 | 10.37 | 10.48 | 9.910 | 9.940 | 1,546,836 | -0.51(-4.88%) |
Feb 03, 2010 | 10.60 | 10.88 | 10.44 | 10.45 | 1,505,026 | -0.18(-1.69%) |
Feb 02, 2010 | 10.19 | 10.71 | 10.19 | 10.63 | 1,551,677 | +0.67(+6.67%) |
Feb 01, 2010 | 9.920 | 10.28 | 9.850 | 9.965 | 2,136,285 | +0.12(+1.27%) |
Jan 29, 2010 | 9.930 | 10.00 | 9.670 | 9.840 | 1,897,147 | -0.38(-3.67%) |
Jan 28, 2010 | 10.19 | 10.50 | 9.860 | 10.21 | 3,950,614 | +0.30(+3.08%) |
Jan 27, 2010 | 9.850 | 10.11 | 9.750 | 9.910 | 3,287,524 | +0.10(+1.02%) |
Jan 26, 2010 | 9.580 | 9.910 | 9.360 | 9.810 | 2,616,010 | +0.47(+5.03%) |
Jan 25, 2010 | 9.180 | 9.370 | 9.120 | 9.340 | 894,818 | +0.26(+2.86%) |
Jan 22, 2010 | 9.400 | 9.460 | 9.020 | 9.080 | 807,337 | -0.42(-4.42%) |
Jan 21, 2010 | 9.550 | 9.710 | 9.480 | 9.500 | 658,837 | -0.04(-0.42%) |
Jan 20, 2010 | 9.650 | 9.670 | 9.500 | 9.540 | 621,986 | -0.28(-2.85%) |
Jan 19, 2010 | 9.740 | 9.870 | 9.690 | 9.820 | 475,303 | +0.08(+0.82%) |
Jan 15, 2010 | 9.720 | 9.740 | 9.740 | 9.740 | 466,000 | -0.06(-0.61%) |
Jan 14, 2010 | 9.750 | 9.830 | 9.750 | 9.800 | 338,435 | +0.06(+0.62%) |
Jan 13, 2010 | 9.710 | 9.770 | 9.650 | 9.740 | 247,587 | +0.07(+0.72%) |
Jan 12, 2010 | 9.790 | 9.820 | 9.640 | 9.670 | 373,878 | -0.21(-2.13%) |
Jan 11, 2010 | 9.880 | 10.07 | 9.800 | 9.880 | 993,348 | +0.05(+0.51%) |
Jan 08, 2010 | 9.620 | 9.890 | 9.580 | 9.830 | 471,520 | +0.15(+1.55%) |
Jan 07, 2010 | 9.690 | 9.770 | 9.580 | 9.680 | 282,142 | -0.08(-0.82%) |
Jan 06, 2010 | 9.640 | 9.790 | 9.620 | 9.760 | 997,087 | +0.14(+1.46%) |
Jan 05, 2010 | 9.800 | 9.900 | 9.590 | 9.620 | 741,139 | -0.20(-2.04%) |
Jan 04, 2010 | 9.580 | 9.860 | 9.580 | 9.820 | 912,001 | +0.38(+4.03%) |
Dec 31, 2009 | 9.560 | 9.440 | 9.440 | 9.440 | 369,500 | -0.11(-1.15%) |
Dec 30, 2009 | 9.520 | 9.570 | 9.430 | 9.550 | 377,499 | -0.05(-0.52%) |
Dec 29, 2009 | 9.640 | 9.750 | 9.570 | 9.600 | 611,050 | -0.03(-0.31%) |
Dec 28, 2009 | 9.620 | 9.740 | 9.590 | 9.630 | 832,557 | +0.02(+0.21%) |
Dec 24, 2009 | 9.500 | 9.670 | 9.460 | 9.610 | 393,926 | +0.17(+1.80%) |
Dec 23, 2009 | 9.220 | 9.490 | 9.100 | 9.440 | 4,156,056 | +0.24(+2.61%) |
Dec 22, 2009 | 9.020 | 9.320 | 9.010 | 9.200 | 816,686 | +0.26(+2.91%) |
Dec 21, 2009 | 8.840 | 9.000 | 8.770 | 8.940 | 700,073 | +0.17(+1.94%) |
Dec 18, 2009 | 8.600 | 8.850 | 8.550 | 8.770 | 928,644 | +0.36(+4.28%) |
Dec 17, 2009 | 8.430 | 8.480 | 8.350 | 8.410 | 612,026 | -0.10(-1.18%) |
Dec 16, 2009 | 8.450 | 8.610 | 8.420 | 8.510 | 691,354 | +0.17(+2.04%) |
Dec 15, 2009 | 8.180 | 8.440 | 8.180 | 8.340 | 644,876 | +0.11(+1.34%) |
Dec 14, 2009 | 8.270 | 8.350 | 8.230 | 8.230 | 498,168 | -0.01(-0.12%) |
Dec 11, 2009 | 8.240 | 8.270 | 8.140 | 8.240 | 956,811 | +0.03(+0.37%) |
Dec 10, 2009 | 8.380 | 8.410 | 8.190 | 8.210 | 520,172 | -0.09(-1.08%) |
Dec 09, 2009 | 8.280 | 8.330 | 8.120 | 8.300 | 640,532 | +0.06(+0.73%) |
Dec 08, 2009 | 8.420 | 8.420 | 8.160 | 8.240 | 466,306 | -0.23(-2.72%) |
Dec 07, 2009 | 8.360 | 8.550 | 8.290 | 8.470 | 600,813 | +0.15(+1.80%) |
Dec 04, 2009 | 8.310 | 8.520 | 8.210 | 8.320 | 865,397 | +0.13(+1.59%) |
Dec 03, 2009 | 8.290 | 8.340 | 8.120 | 8.190 | 1,305,615 | -0.06(-0.73%) |
Dec 02, 2009 | 8.340 | 8.410 | 8.220 | 8.250 | 2,546,903 | -0.05(-0.60%) |
Dec 01, 2009 | 8.250 | 8.370 | 8.050 | 8.300 | 2,091,488 | +0.11(+1.34%) |
Nov 30, 2009 | 8.300 | 8.365 | 8.050 | 8.190 | 632,251 | -0.06(-0.73%) |
Nov 27, 2009 | 8.170 | 8.390 | 8.160 | 8.250 | 246,747 | -0.35(-4.07%) |
Nov 25, 2009 | 8.510 | 8.690 | 8.510 | 8.600 | 615,726 | +0.13(+1.53%) |
Nov 24, 2009 | 8.650 | 8.710 | 8.420 | 8.470 | 725,669 | -0.20(-2.31%) |
Nov 23, 2009 | 8.790 | 8.880 | 8.620 | 8.670 | 487,018 | +0.07(+0.81%) |
Nov 20, 2009 | 8.530 | 8.680 | 8.440 | 8.600 | 790,430 | +0.12(+1.42%) |
Nov 19, 2009 | 8.670 | 8.670 | 8.410 | 8.480 | 542,267 | -0.28(-3.20%) |
Nov 18, 2009 | 8.750 | 8.850 | 8.610 | 8.760 | 374,739 | -0.10(-1.13%) |
Nov 17, 2009 | 8.900 | 8.930 | 8.750 | 8.860 | 605,868 | -0.10(-1.12%) |
Nov 16, 2009 | 8.830 | 9.055 | 8.830 | 8.960 | 616,601 | +0.15(+1.70%) |
Nov 13, 2009 | 8.760 | 8.840 | 8.670 | 8.810 | 596,247 | +0.02(+0.23%) |
Nov 12, 2009 | 9.120 | 9.120 | 8.690 | 8.790 | 890,714 | -0.39(-4.25%) |
Nov 11, 2009 | 8.870 | 9.210 | 8.870 | 9.180 | 1,819,313 | +0.36(+4.08%) |
Nov 10, 2009 | 8.720 | 8.910 | 8.660 | 8.820 | 917,431 | +0.10(+1.15%) |
Nov 09, 2009 | 8.520 | 8.790 | 8.520 | 8.720 | 752,932 | +0.37(+4.43%) |
Nov 06, 2009 | 8.130 | 8.470 | 8.100 | 8.350 | 695,165 | +0.09(+1.09%) |
Nov 05, 2009 | 8.150 | 8.450 | 8.090 | 8.260 | 1,012,094 | +0.21(+2.61%) |
Nov 04, 2009 | 8.440 | 8.440 | 7.960 | 8.050 | 1,157,950 | -0.19(-2.31%) |
Nov 03, 2009 | 8.070 | 8.340 | 7.990 | 8.240 | 1,461,029 | +0.11(+1.35%) |
Nov 02, 2009 | 8.300 | 8.460 | 7.930 | 8.130 | 1,604,137 | -0.17(-2.05%) |
Oct 30, 2009 | 8.380 | 8.480 | 8.160 | 8.300 | 1,236,923 | -0.19(-2.24%) |
Oct 29, 2009 | 7.940 | 8.510 | 7.940 | 8.490 | 954,124 | +0.60(+7.60%) |
Oct 28, 2009 | 8.270 | 8.410 | 7.860 | 7.890 | 1,342,917 | -0.44(-5.28%) |
Oct 27, 2009 | 8.570 | 8.640 | 8.260 | 8.330 | 1,045,957 | -0.26(-3.03%) |
Oct 26, 2009 | 8.560 | 8.830 | 8.460 | 8.590 | 1,254,219 | +0.05(+0.59%) |
Oct 23, 2009 | 8.500 | 8.580 | 8.450 | 8.540 | 2,147,064 | -0.61(-6.67%) |
Oct 22, 2009 | 9.060 | 9.180 | 8.910 | 9.150 | 1,097,748 | +0.03(+0.33%) |
Oct 21, 2009 | 9.120 | 9.390 | 9.100 | 9.120 | 893,566 | -0.05(-0.55%) |
Oct 20, 2009 | 9.080 | 9.200 | 9.070 | 9.170 | 907,305 | -0.29(-3.07%) |
Oct 19, 2009 | 9.620 | 9.620 | 9.350 | 9.460 | 981,727 | +0.08(+0.85%) |
Oct 16, 2009 | 9.400 | 9.470 | 9.130 | 9.380 | 1,348,274 | -0.08(-0.85%) |
Oct 15, 2009 | 9.720 | 9.740 | 9.440 | 9.460 | 791,919 | -0.31(-3.17%) |
Oct 14, 2009 | 9.560 | 9.860 | 9.440 | 9.770 | 1,187,871 | +0.36(+3.83%) |
Oct 13, 2009 | 9.530 | 9.570 | 9.390 | 9.410 | 681,034 | -0.19(-1.98%) |
Oct 12, 2009 | 9.730 | 9.730 | 9.420 | 9.600 | 290,273 | +0.07(+0.73%) |
Oct 09, 2009 | 9.390 | 9.550 | 9.390 | 9.530 | 368,243 | +0.08(+0.85%) |
Oct 08, 2009 | 9.350 | 9.485 | 9.260 | 9.450 | 893,027 | +0.18(+1.94%) |
Oct 07, 2009 | 9.230 | 9.430 | 9.150 | 9.270 | 774,089 | +0.04(+0.43%) |
Oct 06, 2009 | 9.220 | 9.250 | 9.100 | 9.230 | 649,529 | +0.17(+1.88%) |
Oct 05, 2009 | 8.930 | 9.100 | 8.790 | 9.060 | 641,197 | +0.22(+2.49%) |
Oct 02, 2009 | 8.740 | 9.030 | 8.590 | 8.840 | 455,027 | +0.00(+0.00%) |
Oct 01, 2009 | 9.510 | 9.560 | 8.840 | 8.840 | 876,818 | -0.64(-6.75%) |
Sep 30, 2009 | 9.070 | 9.600 | 8.980 | 9.480 | 1,913,147 | +0.56(+6.28%) |
Sep 29, 2009 | 9.180 | 9.180 | 8.860 | 8.920 | 953,705 | -0.23(-2.51%) |
Sep 28, 2009 | 8.610 | 9.190 | 8.610 | 9.150 | 1,414,058 | +0.56(+6.52%) |
Sep 25, 2009 | 8.960 | 9.010 | 8.530 | 8.590 | 1,137,065 | -0.47(-5.19%) |
Sep 24, 2009 | 9.150 | 9.270 | 8.780 | 9.060 | 1,212,202 | -0.10(-1.09%) |
Sep 23, 2009 | 9.320 | 9.370 | 9.140 | 9.160 | 1,073,254 | -0.20(-2.14%) |
Sep 22, 2009 | 9.500 | 9.510 | 9.200 | 9.360 | 867,461 | -0.36(-3.70%) |
Sep 21, 2009 | 9.700 | 9.820 | 9.600 | 9.720 | 282,978 | -0.14(-1.42%) |
Sep 18, 2009 | 9.820 | 9.970 | 9.660 | 9.860 | 573,932 | +0.07(+0.72%) |
Sep 17, 2009 | 10.06 | 10.13 | 9.740 | 9.790 | 967,810 | -0.04(-0.36%) |
Sep 16, 2009 | 9.890 | 10.11 | 9.660 | 9.826 | 1,708,892 | +0.02(+0.16%) |
Sep 15, 2009 | 9.490 | 9.960 | 9.390 | 9.810 | 1,523,943 | +0.42(+4.47%) |
Sep 14, 2009 | 9.360 | 9.440 | 9.230 | 9.390 | 567,668 | -0.05(-0.53%) |
Sep 11, 2009 | 9.500 | 9.595 | 9.440 | 9.440 | 668,885 | -0.01(-0.11%) |
Sep 10, 2009 | 9.330 | 9.490 | 9.230 | 9.450 | 783,960 | +0.00(+0.00%) |
Sep 09, 2009 | 9.300 | 9.630 | 9.180 | 9.450 | 2,302,740 | +0.16(+1.72%) |
Sep 08, 2009 | 9.370 | 9.530 | 9.290 | 9.290 | 1,308,613 | +0.03(+0.32%) |
Sep 04, 2009 | 9.010 | 9.330 | 9.010 | 9.260 | 1,305,851 | +0.22(+2.43%) |
Sep 03, 2009 | 8.690 | 9.110 | 8.650 | 9.040 | 1,117,472 | +0.40(+4.63%) |
Sep 02, 2009 | 8.370 | 8.800 | 8.360 | 8.640 | 1,299,356 | +0.14(+1.65%) |
Sep 01, 2009 | 8.450 | 8.785 | 8.400 | 8.500 | 930,505 | +0.00(+0.00%) |
Aug 31, 2009 | 8.580 | 8.580 | 8.400 | 8.500 | 740,288 | -0.15(-1.73%) |
Aug 28, 2009 | 8.810 | 8.930 | 8.600 | 8.650 | 646,503 | +0.00(+0.00%) |
Aug 27, 2009 | 8.830 | 8.830 | 8.500 | 8.650 | 387,129 | -0.11(-1.26%) |
Aug 26, 2009 | 8.680 | 8.860 | 8.600 | 8.760 | 440,515 | +0.12(+1.39%) |
Aug 25, 2009 | 8.600 | 8.650 | 8.460 | 8.640 | 398,134 | +0.15(+1.77%) |
Aug 24, 2009 | 8.960 | 9.020 | 8.480 | 8.490 | 501,442 | -0.36(-4.07%) |
Aug 21, 2009 | 8.460 | 9.000 | 8.340 | 8.850 | 1,123,430 | +0.69(+8.46%) |
Aug 20, 2009 | 8.120 | 8.200 | 8.000 | 8.160 | 261,552 | +0.09(+1.12%) |
Aug 19, 2009 | 7.910 | 8.120 | 7.910 | 8.070 | 246,835 | -0.04(-0.49%) |
Aug 18, 2009 | 7.850 | 8.140 | 7.820 | 8.110 | 404,028 | +0.41(+5.36%) |
Aug 17, 2009 | 7.740 | 7.860 | 7.630 | 7.697 | 513,982 | -0.34(-4.26%) |
Aug 14, 2009 | 8.230 | 8.230 | 8.000 | 8.040 | 554,475 | -0.16(-1.95%) |
Aug 13, 2009 | 8.340 | 8.340 | 8.160 | 8.200 | 383,756 | -0.03(-0.36%) |
Aug 12, 2009 | 8.120 | 8.410 | 8.060 | 8.230 | 467,123 | +0.14(+1.73%) |
Aug 11, 2009 | 7.990 | 8.170 | 7.990 | 8.090 | 361,389 | -0.07(-0.86%) |
Aug 10, 2009 | 8.190 | 8.260 | 8.080 | 8.160 | 326,849 | +0.01(+0.12%) |
Aug 07, 2009 | 8.210 | 8.290 | 8.080 | 8.150 | 647,035 | -0.02(-0.24%) |
Aug 06, 2009 | 8.330 | 8.460 | 8.090 | 8.170 | 1,373,037 | -0.16(-1.92%) |
Aug 05, 2009 | 8.010 | 8.420 | 7.970 | 8.330 | 1,005,543 | +0.21(+2.59%) |
Aug 04, 2009 | 8.010 | 8.250 | 7.940 | 8.120 | 1,092,549 | +0.16(+2.01%) |
Aug 03, 2009 | 8.250 | 8.250 | 7.920 | 7.960 | 591,715 | -0.01(-0.13%) |
Jul 31, 2009 | 7.830 | 8.080 | 7.810 | 7.970 | 516,728 | +0.09(+1.14%) |
Jul 30, 2009 | 7.860 | 7.950 | 7.820 | 7.880 | 494,507 | +0.07(+0.90%) |
Jul 29, 2009 | 7.650 | 7.820 | 7.570 | 7.810 | 486,258 | +0.19(+2.49%) |
Jul 28, 2009 | 7.590 | 7.720 | 7.430 | 7.620 | 708,425 | -0.04(-0.52%) |
Jul 27, 2009 | 7.860 | 7.930 | 7.600 | 7.660 | 1,089,546 | -0.18(-2.30%) |
Jul 24, 2009 | 7.860 | 8.110 | 7.640 | 7.840 | 539 | -0.31(-3.80%) |
Jul 23, 2009 | 7.700 | 8.290 | 7.390 | 8.150 | 3,179,765 | +0.07(+0.87%) |
Jul 22, 2009 | 7.620 | 8.100 | 7.570 | 8.080 | 1,673,937 | +0.33(+4.26%) |
Jul 21, 2009 | 7.900 | 7.940 | 7.710 | 7.750 | 671,136 | +0.00(+0.00%) |
Jul 20, 2009 | 7.600 | 7.890 | 7.580 | 7.750 | 685,252 | +0.22(+2.92%) |
Jul 17, 2009 | 7.620 | 7.630 | 7.310 | 7.530 | 762,697 | -0.09(-1.18%) |
Jul 16, 2009 | 7.530 | 7.660 | 7.490 | 7.620 | 983,725 | +0.02(+0.26%) |
Jul 15, 2009 | 7.000 | 7.610 | 6.990 | 7.600 | 2,033,326 | +0.78(+11.44%) |
Jul 14, 2009 | 6.640 | 7.220 | 6.470 | 6.820 | 4,080,335 | +0.24(+3.65%) |
Jul 13, 2009 | 6.340 | 6.610 | 6.330 | 6.580 | 767,706 | +0.24(+3.79%) |
Jul 10, 2009 | 6.290 | 6.380 | 5.931 | 6.340 | 594,832 | +0.03(+0.48%) |
Jul 09, 2009 | 6.190 | 6.350 | 6.180 | 6.310 | 436,367 | +0.16(+2.60%) |
Jul 08, 2009 | 6.340 | 6.340 | 6.070 | 6.150 | 1,435,639 | -0.18(-2.84%) |
Jul 07, 2009 | 6.500 | 6.500 | 6.290 | 6.330 | 465,655 | -0.16(-2.47%) |
Jul 06, 2009 | 6.440 | 6.550 | 6.300 | 6.490 | 857,737 | +0.05(+0.78%) |
Jul 02, 2009 | 6.650 | 6.720 | 6.440 | 6.440 | 560,964 | -0.25(-3.74%) |
Jul 01, 2009 | 6.880 | 6.970 | 6.690 | 6.690 | 505,223 | -0.13(-1.91%) |
Jun 30, 2009 | 6.690 | 6.840 | 6.690 | 6.820 | 833,497 | +0.11(+1.64%) |
Jun 29, 2009 | 6.840 | 6.840 | 6.640 | 6.710 | 516,863 | -0.02(-0.30%) |
Jun 26, 2009 | 6.800 | 6.850 | 6.680 | 6.730 | 828,792 | -0.13(-1.90%) |
Jun 25, 2009 | 6.840 | 6.900 | 6.760 | 6.860 | 809,201 | +0.21(+3.16%) |
Jun 24, 2009 | 6.540 | 6.750 | 6.480 | 6.650 | 1,086,744 | +0.29(+4.56%) |
Jun 23, 2009 | 6.300 | 6.380 | 6.100 | 6.360 | 1,710,781 | +0.02(+0.32%) |
Jun 22, 2009 | 6.450 | 6.490 | 6.300 | 6.340 | 819,313 | -0.27(-4.08%) |
Jun 19, 2009 | 6.880 | 6.880 | 6.570 | 6.610 | 1,047,382 | -0.18(-2.65%) |
Jun 18, 2009 | 6.750 | 6.830 | 6.630 | 6.790 | 780,090 | +0.09(+1.34%) |
Jun 17, 2009 | 6.840 | 6.840 | 6.570 | 6.700 | 891,352 | -0.12(-1.76%) |
Jun 16, 2009 | 6.980 | 7.230 | 6.780 | 6.820 | 992,713 | -0.20(-2.85%) |
Jun 15, 2009 | 7.230 | 7.230 | 6.820 | 7.020 | 646,516 | -0.27(-3.70%) |
Jun 12, 2009 | 7.250 | 7.400 | 7.140 | 7.290 | 573,494 | -0.02(-0.27%) |
Jun 11, 2009 | 7.130 | 7.410 | 7.130 | 7.310 | 1,312,200 | +0.15(+2.09%) |
Jun 10, 2009 | 7.760 | 7.810 | 7.130 | 7.160 | 1,510,463 | -0.58(-7.49%) |
Jun 09, 2009 | 7.390 | 7.810 | 7.350 | 7.740 | 839,257 | +0.32(+4.31%) |
Jun 08, 2009 | 7.440 | 7.520 | 7.270 | 7.420 | 800,488 | -0.03(-0.40%) |
Jun 05, 2009 | 6.990 | 7.700 | 6.990 | 7.450 | 2,296,983 | +0.52(+7.50%) |
Jun 04, 2009 | 6.830 | 6.930 | 6.750 | 6.930 | 605,873 | +0.17(+2.51%) |
Jun 03, 2009 | 6.945 | 6.990 | 6.730 | 6.760 | 538,934 | -0.24(-3.43%) |
Jun 02, 2009 | 7.270 | 7.290 | 6.880 | 7.000 | 1,047,739 | -0.41(-5.53%) |
Jun 01, 2009 | 6.750 | 7.530 | 6.730 | 7.410 | 2,105,574 | +0.82(+12.44%) |
May 29, 2009 | 6.600 | 6.600 | 6.390 | 6.590 | 712,775 | +0.19(+2.97%) |
May 28, 2009 | 6.610 | 6.680 | 6.360 | 6.400 | 926,143 | -0.11(-1.69%) |
May 27, 2009 | 6.440 | 6.610 | 6.320 | 6.510 | 2,256,600 | +0.17(+2.68%) |
May 26, 2009 | 6.060 | 6.440 | 5.980 | 6.340 | 1,377,135 | +0.15(+2.42%) |
May 22, 2009 | 6.330 | 6.390 | 6.070 | 6.190 | 1,015,200 | -0.10(-1.59%) |
May 21, 2009 | 6.350 | 6.560 | 6.235 | 6.290 | 1,999,897 | -0.21(-3.23%) |
May 20, 2009 | 6.510 | 6.660 | 6.410 | 6.500 | 1,420,710 | +0.11(+1.72%) |
May 19, 2009 | 6.000 | 6.500 | 5.990 | 6.390 | 1,134,404 | +0.33(+5.45%) |
May 18, 2009 | 5.940 | 6.060 | 5.820 | 6.060 | 557,192 | +0.14(+2.36%) |
May 15, 2009 | 5.810 | 6.070 | 5.780 | 5.920 | 864,701 | +0.07(+1.20%) |
May 14, 2009 | 5.600 | 5.910 | 5.580 | 5.850 | 1,211,780 | +0.21(+3.72%) |
May 13, 2009 | 5.650 | 5.790 | 5.570 | 5.640 | 1,518,643 | -0.20(-3.42%) |
May 12, 2009 | 6.090 | 6.199 | 5.780 | 5.840 | 1,310,635 | -0.32(-5.19%) |
May 11, 2009 | 6.280 | 6.280 | 6.040 | 6.160 | 1,205,364 | -0.13(-2.07%) |
May 08, 2009 | 6.360 | 6.480 | 6.200 | 6.290 | 1,609,452 | +0.14(+2.28%) |
May 07, 2009 | 6.500 | 6.530 | 6.110 | 6.150 | 1,265,296 | -0.25(-3.91%) |
May 06, 2009 | 6.500 | 6.630 | 6.290 | 6.400 | 1,313,971 | -0.07(-1.08%) |
May 05, 2009 | 6.440 | 6.700 | 6.400 | 6.470 | 1,522,374 | -0.01(-0.15%) |
May 04, 2009 | 6.180 | 6.540 | 6.180 | 6.480 | 913,253 | +0.30(+4.85%) |